Pepco Group B.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.930	48.350	45.930	48.000	48.000	1,563,947
2026-10-15	44.200	45.700	43.990	45.670	45.670	1,206,646
2026-10-14	44.500	44.720	43.720	44.500	44.500	829,544
2026-10-13	44.840	45.280	44.530	45.100	45.100	933,201
2026-10-12	43.820	44.730	43.760	44.730	44.730	680,130
2026-10-09	44.680	45.120	43.820	43.820	43.820	858,575
2026-10-08	43.590	43.680	42.760	43.680	43.680	1,082,220
2026-10-07	44.010	45.290	42.950	42.950	42.950	1,604,384
2026-10-06	43.700	44.820	43.290	44.430	44.430	802,602
2026-10-05	43.800	44.670	43.550	43.750	43.750	500,146
2026-10-02	44.400	45.360	43.710	43.780	43.780	725,572
2026-10-01	44.700	45.180	43.920	44.630	44.630	883,023
2026-09-30	44.800	45.750	44.620	44.900	44.900	1,521,890
2026-09-29	45.000	45.980	44.240	44.570	44.570	1,445,519
2026-09-28	43.500	44.000	43.300	43.750	43.750	1,293,669
2026-09-25	42.720	43.560	42.720	43.500	43.500	660,268
2026-09-24	43.000	43.220	42.520	42.720	42.720	281,318
2026-09-23	44.200	44.200	43.030	43.370	43.370	619,488
2026-09-22	42.490	45.140	42.300	44.120	44.120	1,682,888
2026-09-21	42.090	42.300	41.500	42.300	42.300	320,699
2026-09-18	42.490	42.710	41.650	41.870	41.870	2,408,895
2026-09-17	41.470	42.450	41.240	42.310	42.310	969,884
2026-09-16	41.670	41.690	40.700	41.600	41.600	628,923
2026-09-15	41.000	42.150	40.530	41.700	41.700	1,069,536
2026-09-14	40.090	41.200	39.710	41.030	41.030	1,119,278
2026-09-11	40.170	40.580	39.780	40.170	40.170	1,458,406
2026-09-10	41.520	41.530	39.800	40.080	40.080	1,588,583
2026-09-09	41.870	41.870	40.780	41.540	41.540	1,607,766
2026-09-08	42.120	42.520	41.760	41.860	41.860	547,826
2026-09-07	41.720	42.130	41.620	41.960	41.960	497,460
2026-09-04	42.000	42.190	41.420	41.830	41.830	1,156,598
2026-09-03	43.050	43.050	41.600	41.870	41.870	3,180,589
2026-09-02	44.500	44.500	42.840	43.050	43.050	1,012,957
2026-09-01	43.360	44.200	43.030	44.060	44.060	994,360
2026-08-31	43.390	43.390	42.660	43.330	43.330	7,779,767
2026-08-28	43.030	43.400	42.830	43.200	43.200	805,220
2026-08-27	43.030	43.120	42.690	42.950	42.950	900,549
2026-08-26	42.600	43.450	42.500	43.130	43.130	2,017,399
2026-08-25	42.150	42.400	41.930	42.400	42.400	1,101,085
2026-08-24	42.900	43.000	41.930	42.070	42.070	1,099,087
2026-08-21	42.500	43.130	42.400	42.890	42.890	1,899,041
2026-08-20	43.800	43.960	42.150	42.360	42.360	1,245,919
2026-08-19	43.510	43.950	43.280	43.700	43.700	999,324
2026-08-18	43.700	44.200	43.500	43.510	43.510	889,330
2026-08-17	44.300	44.300	43.500	44.140	44.140	1,117,571
2026-08-14	44.720	44.800	43.980	44.320	44.320	1,140,150
2026-08-13	44.440	45.280	43.300	44.720	44.720	1,507,427
2026-08-12	47.140	47.140	45.970	46.220	46.220	577,374
2026-08-11	46.300	47.110	46.080	47.110	47.110	1,335,275
2026-08-10	46.800	46.860	46.080	46.380	46.380	1,094,414
2026-08-07	46.650	46.960	46.520	46.670	46.670	1,035,879
2026-08-06	46.690	47.020	46.320	46.660	46.660	1,091,956
2026-08-05	47.000	47.310	46.490	46.600	46.600	830,717
2026-08-04	46.760	47.080	46.060	47.020	47.020	837,788
2026-08-03	45.970	46.600	45.850	46.500	46.500	895,367
2026-07-31	45.460	45.980	45.130	45.980	45.980	1,429,549
2026-07-30	46.460	46.460	45.220	45.510	45.510	1,081,291
2026-07-29	46.020	46.470	45.330	46.470	46.470	1,579,119
2026-07-28	45.500	46.340	45.460	46.020	46.020	4,293,480
2026-07-27	44.000	45.150	43.980	44.670	44.670	1,901,662

Page 1 of 21 · 1,253 trading daysOlder →

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.