PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	94.700	95.500	94.600	95.000	79.388	2,559
2024-02-23	95.500	95.700	94.500	94.800	79.221	2,146
2024-02-22	95.200	95.800	95.000	95.400	79.723	3,851
2024-02-21	95.000	95.600	94.300	95.100	79.472	1,537
2024-02-20	95.400	95.900	94.900	94.900	79.305	2,866
2024-02-19	94.900	95.800	94.900	95.400	79.723	1,533
2024-02-16	94.500	95.200	94.500	94.900	79.305	1,704
2024-02-15	94.000	94.700	93.600	94.400	78.887	1,198
2024-02-14	94.600	94.900	93.400	93.600	78.218	3,322
2024-02-13	95.000	95.200	94.200	94.600	79.054	2,925
2024-02-12	94.500	95.100	94.500	95.000	79.388	2,771
2024-02-09	93.200	94.500	92.900	94.500	78.970	2,093
2024-02-08	94.900	94.900	93.000	93.100	77.801	4,335
2024-02-07	95.500	95.500	94.400	94.800	79.221	2,054
2024-02-06	95.100	95.600	94.300	95.400	79.723	2,804
2024-02-05	95.000	95.200	94.400	95.000	79.388	4,503
2024-02-02	95.000	95.100	94.300	95.000	79.388	5,220
2024-02-01	94.600	95.200	94.600	94.600	79.054	2,414
2024-01-31	95.000	95.500	94.600	94.600	79.054	2,966
2024-01-30	95.800	96.300	94.900	95.000	79.388	3,408
2024-01-29	95.500	96.900	94.900	95.500	79.806	3,955
2024-01-26	94.600	95.600	94.600	95.000	79.388	1,894
2024-01-25	95.600	95.600	94.600	94.600	79.054	3,326
2024-01-24	96.000	96.200	94.800	94.900	79.305	3,898
2024-01-23	96.200	96.200	95.300	96.000	80.224	1,175
2024-01-22	95.900	96.600	95.200	95.300	79.639	1,400
2024-01-19	95.800	96.400	95.000	95.800	80.057	1,538
2024-01-18	95.300	96.500	94.000	95.800	80.057	2,630
2024-01-17	97.700	98.000	95.400	95.900	80.140	3,212
2024-01-16	97.700	98.000	97.400	97.600	81.561	2,703
2024-01-15	98.000	98.000	97.500	97.500	81.477	2,315
2024-01-12	98.000	98.400	96.800	96.800	80.892	3,230
2024-01-11	98.000	98.900	97.700	98.100	81.979	3,002
2024-01-10	98.200	98.600	97.300	97.300	81.310	3,096
2024-01-09	96.000	99.000	96.000	98.200	82.062	3,786
2024-01-08	95.000	95.900	94.900	95.900	80.140	2,586
2024-01-05	95.500	95.500	93.400	94.700	79.138	2,828
2024-01-04	95.600	95.800	94.900	95.100	79.472	2,455
2024-01-03	97.500	97.500	95.000	95.600	79.890	4,702
2024-01-02	96.900	97.500	96.500	97.400	81.394	7,196
2023-12-29	92.000	95.900	91.800	95.900	80.140	5,752
2023-12-28	92.500	93.000	92.000	93.000	77.717	3,866
2023-12-27	91.900	92.500	91.000	92.500	77.299	10,026
2023-12-22	91.200	92.200	90.100	92.000	76.881	4,765
2023-12-21	90.900	91.300	90.500	91.200	76.213	5,494
2023-12-20	89.800	91.500	89.800	90.800	75.878	4,327
2023-12-19	90.800	91.200	89.600	89.700	74.959	9,547
2023-12-18	91.000	91.900	90.300	91.200	76.213	2,758
2023-12-15	90.600	91.700	90.300	91.100	76.129	7,970
2023-12-14	89.900	90.900	89.800	90.700	75.795	1,736
2023-12-13	90.000	90.100	89.000	89.400	74.709	2,708
2023-12-12	90.000	90.000	89.400	89.500	74.792	2,538
2023-12-11	89.100	90.000	89.100	89.500	74.792	2,664
2023-12-08	89.800	89.900	89.200	89.200	74.541	2,423
2023-12-07	89.800	90.000	89.200	89.200	74.541	2,370
2023-12-06	89.900	90.000	89.600	89.900	75.126	3,838
2023-12-05	88.800	89.900	88.500	89.700	74.959	2,655
2023-12-04	88.800	89.500	88.000	88.800	74.207	3,157
2023-12-01	88.600	89.200	88.600	88.900	74.291	1,764
2023-11-30	88.900	89.400	88.600	88.700	74.124	4,006

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.