PCC Rokita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 93.000 | 93.600 | 91.000 | 91.500 | 82.044 | 5,475 |
| 2024-05-23 | 93.100 | 94.500 | 92.100 | 92.800 | 83.210 | 15,901 |
| 2024-05-22 | 98.900 | 99.800 | 98.100 | 98.500 | 82.313 | 8,981 |
| 2024-05-21 | 98.400 | 99.600 | 98.000 | 99.000 | 82.731 | 7,852 |
| 2024-05-20 | 94.300 | 97.800 | 94.000 | 97.800 | 81.728 | 43,906 |
| 2024-05-17 | 97.600 | 97.900 | 93.900 | 94.400 | 78.887 | 26,166 |
| 2024-05-16 | 99.000 | 99.600 | 95.400 | 99.000 | 82.731 | 36,806 |
| 2024-05-15 | 107.00 | 107.00 | 102.60 | 105.00 | 87.745 | 3,308 |
| 2024-05-14 | 106.80 | 107.80 | 106.20 | 106.80 | 89.249 | 3,375 |
| 2024-05-13 | 103.00 | 106.20 | 102.00 | 105.80 | 88.413 | 5,678 |
| 2024-05-10 | 101.40 | 103.00 | 101.00 | 102.80 | 85.906 | 6,618 |
| 2024-05-09 | 101.00 | 101.80 | 100.40 | 101.40 | 84.737 | 1,031 |
| 2024-05-08 | 100.60 | 101.80 | 100.40 | 100.40 | 83.901 | 1,458 |
| 2024-05-07 | 100.40 | 101.40 | 100.00 | 100.40 | 83.901 | 2,728 |
| 2024-05-06 | 99.900 | 100.60 | 99.500 | 100.00 | 83.567 | 8,702 |
| 2024-05-02 | 101.80 | 102.40 | 101.00 | 101.80 | 85.071 | 1,315 |
| 2024-04-30 | 102.20 | 102.40 | 100.80 | 101.60 | 84.904 | 911 |
| 2024-04-29 | 102.20 | 102.40 | 101.00 | 102.20 | 85.405 | 832 |
| 2024-04-26 | 101.00 | 102.40 | 101.00 | 101.00 | 84.402 | 1,695 |
| 2024-04-25 | 102.40 | 102.40 | 100.80 | 101.00 | 84.402 | 823 |
| 2024-04-24 | 102.00 | 102.60 | 101.20 | 102.20 | 85.405 | 1,830 |
| 2024-04-23 | 100.40 | 102.00 | 100.20 | 102.00 | 85.238 | 2,231 |
| 2024-04-22 | 98.700 | 101.40 | 98.000 | 100.40 | 83.901 | 6,023 |
| 2024-04-19 | 100.00 | 100.00 | 98.300 | 98.700 | 82.480 | 3,891 |
| 2024-04-18 | 100.80 | 102.00 | 100.00 | 100.60 | 84.068 | 793 |
| 2024-04-17 | 100.60 | 101.20 | 100.00 | 100.20 | 83.734 | 1,644 |
| 2024-04-16 | 100.40 | 102.60 | 100.40 | 100.60 | 84.068 | 2,970 |
| 2024-04-15 | 101.80 | 102.00 | 100.60 | 100.60 | 84.068 | 1,298 |
| 2024-04-12 | 102.00 | 102.60 | 100.80 | 101.60 | 84.904 | 2,406 |
| 2024-04-11 | 102.00 | 103.00 | 101.60 | 101.60 | 84.904 | 3,402 |
| 2024-04-10 | 101.40 | 102.00 | 101.40 | 102.00 | 85.238 | 655 |
| 2024-04-09 | 102.00 | 102.00 | 101.20 | 101.20 | 84.569 | 2,197 |
| 2024-04-08 | 101.40 | 101.80 | 101.00 | 101.40 | 84.737 | 1,823 |
| 2024-04-05 | 101.60 | 102.20 | 100.20 | 101.40 | 84.737 | 1,769 |
| 2024-04-04 | 101.80 | 102.80 | 101.20 | 102.20 | 85.405 | 1,579 |
| 2024-04-03 | 102.40 | 103.00 | 101.00 | 102.00 | 85.238 | 1,990 |
| 2024-04-02 | 103.40 | 104.00 | 100.80 | 101.20 | 84.569 | 6,342 |
| 2024-03-28 | 104.00 | 104.00 | 102.80 | 103.40 | 86.408 | 1,766 |
| 2024-03-27 | 103.40 | 104.00 | 103.20 | 104.00 | 86.909 | 684 |
| 2024-03-26 | 103.20 | 104.00 | 103.20 | 104.00 | 86.909 | 1,518 |
| 2024-03-25 | 104.00 | 104.40 | 103.20 | 103.20 | 86.241 | 1,657 |
| 2024-03-22 | 101.60 | 104.60 | 101.40 | 104.00 | 86.909 | 7,635 |
| 2024-03-21 | 102.80 | 103.60 | 97.600 | 101.40 | 84.737 | 14,692 |
| 2024-03-20 | 104.60 | 104.60 | 102.00 | 104.60 | 87.411 | 2,765 |
| 2024-03-19 | 104.00 | 105.20 | 102.00 | 104.20 | 87.076 | 5,472 |
| 2024-03-18 | 105.40 | 107.00 | 103.80 | 104.60 | 87.411 | 4,218 |
| 2024-03-15 | 107.00 | 108.80 | 104.80 | 107.00 | 89.416 | 4,103 |
| 2024-03-14 | 107.60 | 109.00 | 107.20 | 108.00 | 90.252 | 2,788 |
| 2024-03-13 | 108.00 | 109.80 | 106.60 | 107.60 | 89.918 | 5,187 |
| 2024-03-12 | 104.00 | 107.60 | 103.00 | 107.40 | 89.751 | 9,534 |
| 2024-03-11 | 101.00 | 102.80 | 100.20 | 102.20 | 85.405 | 4,715 |
| 2024-03-08 | 101.00 | 101.00 | 100.00 | 100.20 | 83.734 | 2,155 |
| 2024-03-07 | 101.00 | 101.00 | 100.00 | 100.80 | 84.235 | 2,106 |
| 2024-03-06 | 98.800 | 100.80 | 98.200 | 100.80 | 84.235 | 5,622 |
| 2024-03-05 | 101.00 | 101.00 | 97.700 | 98.000 | 81.895 | 4,262 |
| 2024-03-04 | 98.000 | 100.80 | 97.600 | 99.800 | 83.399 | 14,428 |
| 2024-03-01 | 97.200 | 97.600 | 97.000 | 97.600 | 81.561 | 5,552 |
| 2024-02-29 | 95.100 | 97.500 | 94.600 | 97.000 | 81.060 | 3,946 |
| 2024-02-28 | 94.900 | 95.500 | 94.300 | 94.600 | 79.054 | 1,694 |
| 2024-02-27 | 95.000 | 95.200 | 94.000 | 94.900 | 79.305 | 2,947 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 2.6500 PLN |
| 2025-05-02 | 5.0500 PLN |
| 2024-05-23 | 6.7000 PLN |
| 2023-05-04 | 21.5700 PLN |
| 2022-04-26 | 13.2300 PLN |
| 2021-05-05 | 3.6700 PLN |
| 2020-05-26 | 3.4100 PLN |
| 2019-04-23 | 8.3100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.