Pepco Group B.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 16.630 | 16.730 | 15.170 | 16.560 | 16.069 | 3,335,815 |
| 2024-11-13 | 17.200 | 17.305 | 16.335 | 16.555 | 16.064 | 1,727,896 |
| 2024-11-12 | 17.600 | 17.670 | 17.020 | 17.160 | 16.651 | 1,167,285 |
| 2024-11-08 | 17.780 | 17.895 | 17.420 | 17.710 | 17.185 | 1,079,172 |
| 2024-11-07 | 17.600 | 17.765 | 17.335 | 17.765 | 17.238 | 644,831 |
| 2024-11-06 | 17.130 | 17.795 | 17.130 | 17.410 | 16.894 | 1,443,105 |
| 2024-11-05 | 17.270 | 17.310 | 16.840 | 17.000 | 16.496 | 999,125 |
| 2024-11-04 | 17.330 | 17.500 | 17.155 | 17.265 | 16.753 | 384,629 |
| 2024-10-31 | 17.420 | 17.500 | 16.980 | 17.135 | 16.627 | 1,334,832 |
| 2024-10-30 | 17.635 | 18.010 | 17.420 | 17.500 | 16.981 | 695,217 |
| 2024-10-29 | 17.580 | 17.620 | 17.360 | 17.580 | 17.059 | 589,189 |
| 2024-10-28 | 17.500 | 17.750 | 17.400 | 17.480 | 16.962 | 517,150 |
| 2024-10-25 | 17.350 | 17.545 | 17.060 | 17.405 | 16.889 | 634,626 |
| 2024-10-24 | 17.770 | 17.865 | 17.300 | 17.300 | 16.787 | 932,255 |
| 2024-10-23 | 18.130 | 18.210 | 17.505 | 17.680 | 17.156 | 1,013,324 |
| 2024-10-22 | 18.030 | 18.155 | 17.730 | 18.060 | 17.524 | 1,386,677 |
| 2024-10-21 | 18.550 | 18.750 | 18.020 | 18.095 | 17.558 | 839,823 |
| 2024-10-18 | 18.690 | 18.920 | 18.560 | 18.560 | 18.010 | 391,736 |
| 2024-10-17 | 18.955 | 19.180 | 18.520 | 18.680 | 18.126 | 971,820 |
| 2024-10-16 | 19.355 | 19.460 | 18.530 | 19.000 | 18.437 | 1,422,645 |
| 2024-10-15 | 20.000 | 20.010 | 19.375 | 19.460 | 18.883 | 764,871 |
| 2024-10-14 | 20.100 | 20.170 | 19.770 | 19.770 | 19.184 | 355,941 |
| 2024-10-11 | 19.825 | 20.240 | 19.765 | 19.935 | 19.344 | 428,314 |
| 2024-10-10 | 19.865 | 20.230 | 19.655 | 19.820 | 19.232 | 722,627 |
| 2024-10-09 | 20.000 | 20.330 | 19.880 | 20.000 | 19.407 | 748,831 |
| 2024-10-08 | 19.620 | 20.150 | 19.255 | 20.110 | 19.514 | 476,516 |
| 2024-10-07 | 20.340 | 20.600 | 19.810 | 20.140 | 19.543 | 463,665 |
| 2024-10-04 | 19.760 | 20.300 | 19.655 | 20.170 | 19.572 | 808,485 |
| 2024-10-03 | 19.520 | 20.100 | 19.120 | 19.760 | 19.174 | 1,355,342 |
| 2024-10-02 | 20.000 | 20.040 | 19.500 | 19.600 | 19.019 | 1,338,444 |
| 2024-10-01 | 20.620 | 20.700 | 19.980 | 20.100 | 19.504 | 1,040,251 |
| 2024-09-30 | 20.240 | 20.810 | 20.050 | 20.520 | 19.912 | 1,083,466 |
| 2024-09-27 | 19.950 | 20.680 | 19.385 | 20.500 | 19.892 | 1,678,278 |
| 2024-09-26 | 19.500 | 20.550 | 19.265 | 19.820 | 19.232 | 4,128,708 |
| 2024-09-25 | 18.225 | 19.205 | 18.170 | 19.200 | 18.631 | 1,808,180 |
| 2024-09-24 | 17.795 | 18.190 | 17.590 | 18.190 | 17.651 | 890,286 |
| 2024-09-23 | 17.560 | 17.675 | 17.175 | 17.570 | 17.049 | 522,834 |
| 2024-09-20 | 18.100 | 18.100 | 17.445 | 17.490 | 16.971 | 3,857,276 |
| 2024-09-19 | 17.750 | 18.315 | 17.745 | 17.925 | 17.393 | 1,112,294 |
| 2024-09-18 | 17.770 | 17.845 | 17.525 | 17.625 | 17.102 | 443,856 |
| 2024-09-17 | 17.195 | 17.815 | 17.150 | 17.745 | 17.219 | 752,528 |
| 2024-09-16 | 17.355 | 17.370 | 17.110 | 17.200 | 16.690 | 393,601 |
| 2024-09-13 | 17.380 | 17.455 | 17.070 | 17.355 | 16.840 | 628,259 |
| 2024-09-12 | 17.000 | 17.450 | 17.000 | 17.300 | 16.787 | 782,955 |
| 2024-09-11 | 16.965 | 17.100 | 16.770 | 16.785 | 16.287 | 737,229 |
| 2024-09-10 | 17.145 | 17.425 | 16.900 | 16.900 | 16.399 | 827,806 |
| 2024-09-09 | 17.220 | 17.375 | 16.910 | 17.145 | 16.637 | 832,842 |
| 2024-09-06 | 17.850 | 17.880 | 17.090 | 17.090 | 16.583 | 960,023 |
| 2024-09-05 | 17.880 | 18.275 | 17.625 | 17.905 | 17.374 | 813,453 |
| 2024-09-04 | 17.690 | 17.910 | 17.540 | 17.745 | 17.219 | 697,466 |
| 2024-09-03 | 18.420 | 18.450 | 17.875 | 17.875 | 17.345 | 647,200 |
| 2024-09-02 | 18.080 | 18.500 | 17.870 | 18.420 | 17.874 | 853,556 |
| 2024-08-30 | 18.180 | 18.260 | 17.895 | 18.040 | 17.505 | 827,374 |
| 2024-08-29 | 17.300 | 18.110 | 17.255 | 18.085 | 17.549 | 1,097,168 |
| 2024-08-28 | 17.890 | 17.970 | 17.250 | 17.300 | 16.787 | 1,536,927 |
| 2024-08-27 | 18.390 | 18.490 | 17.500 | 17.865 | 17.335 | 1,575,157 |
| 2024-08-26 | 18.200 | 18.350 | 18.005 | 18.350 | 17.806 | 883,923 |
| 2024-08-23 | 18.150 | 18.300 | 18.050 | 18.200 | 17.660 | 1,163,079 |
| 2024-08-22 | 18.250 | 18.540 | 18.100 | 18.140 | 17.602 | 873,520 |
| 2024-08-21 | 18.020 | 18.290 | 18.020 | 18.205 | 17.665 | 962,317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 0.4091 PLN |
| 2025-03-18 | 0.2592 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.