PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	88.900	89.400	88.600	88.700	74.124	4,006
2023-11-29	90.000	90.000	88.900	88.900	74.291	1,756
2023-11-28	89.500	90.000	89.500	90.000	75.210	1,332
2023-11-27	89.800	90.000	89.300	89.300	74.625	1,941
2023-11-24	90.000	90.000	88.700	88.700	74.124	1,860
2023-11-23	88.500	90.000	88.500	90.000	75.210	2,464
2023-11-22	89.500	90.000	89.000	89.400	74.709	1,604
2023-11-21	90.600	90.600	89.500	89.500	74.792	2,248
2023-11-20	90.200	90.500	88.600	90.200	75.377	5,867
2023-11-17	91.000	91.300	90.100	90.200	75.377	4,350
2023-11-16	90.400	91.000	90.000	91.000	76.046	1,746
2023-11-15	91.000	91.800	89.000	90.000	75.210	7,079
2023-11-14	91.400	93.000	91.300	91.800	76.714	2,519
2023-11-13	89.600	92.000	89.600	91.200	76.213	2,064
2023-11-10	89.700	91.900	89.600	89.600	74.876	4,033
2023-11-09	90.900	91.800	89.400	89.400	74.709	1,704
2023-11-08	91.500	91.800	89.800	90.500	75.628	4,090
2023-11-07	91.600	92.200	90.600	90.600	75.711	4,162
2023-11-06	91.300	93.000	91.300	91.500	76.463	4,353
2023-11-03	91.300	91.700	90.400	90.700	75.795	2,602
2023-11-02	90.300	91.700	90.300	91.200	76.213	2,121
2023-10-31	90.700	91.700	90.300	90.500	75.628	2,545
2023-10-30	88.400	90.700	88.000	90.300	75.461	2,989
2023-10-27	87.500	88.400	87.000	88.000	73.539	3,722
2023-10-26	87.800	88.400	86.500	87.500	73.121	4,605
2023-10-25	89.900	90.000	88.000	88.300	73.789	4,742
2023-10-24	91.000	91.400	88.600	89.200	74.541	5,743
2023-10-23	89.700	91.000	89.700	91.000	76.046	2,499
2023-10-20	92.800	92.800	88.900	88.900	74.291	4,252
2023-10-19	96.000	96.000	90.700	92.700	77.466	8,257
2023-10-18	99.000	99.300	95.300	96.900	80.976	4,252
2023-10-17	96.300	99.000	96.300	98.800	82.564	5,900
2023-10-16	96.700	96.700	95.300	96.000	80.224	2,640
2023-10-13	92.900	95.100	92.000	95.100	79.472	6,935
2023-10-12	92.300	92.900	90.400	92.900	77.633	2,422
2023-10-11	92.700	92.800	91.400	92.300	77.132	3,336
2023-10-10	89.800	92.600	89.800	91.200	76.213	1,549
2023-10-09	89.000	90.000	88.500	88.600	74.040	2,087
2023-10-06	88.400	88.900	88.000	88.300	73.789	1,983
2023-10-05	90.500	90.800	88.600	88.600	74.040	2,845
2023-10-04	90.000	91.000	89.300	90.100	75.294	2,466
2023-10-03	90.500	91.100	90.000	90.500	75.628	6,575
2023-10-02	92.800	92.800	90.700	91.100	76.129	3,370
2023-09-29	93.000	93.100	92.100	92.700	77.466	7,543
2023-09-28	89.800	93.300	89.500	92.600	77.383	5,430
2023-09-27	87.400	89.900	87.200	89.500	74.792	5,707
2023-09-26	86.600	86.900	86.400	86.900	72.619	2,872
2023-09-25	86.400	86.500	86.200	86.400	72.202	2,915
2023-09-22	86.200	86.400	85.900	86.000	71.867	1,749
2023-09-21	86.000	86.900	85.900	85.900	71.784	3,498
2023-09-20	86.000	86.000	85.600	85.900	71.784	2,546
2023-09-19	86.600	86.600	85.700	85.700	71.617	3,185
2023-09-18	87.300	87.300	86.000	86.300	72.118	3,098
2023-09-15	86.800	87.200	85.700	86.000	71.867	4,125
2023-09-14	86.000	86.800	85.500	86.200	72.034	3,281
2023-09-13	86.300	86.500	85.400	85.400	71.366	3,631
2023-09-12	85.500	86.400	85.300	85.600	71.533	1,204
2023-09-11	86.000	87.400	85.200	85.300	71.282	3,550
2023-09-08	85.200	87.200	85.200	85.700	71.617	5,690
2023-09-07	86.500	87.200	84.800	85.700	71.617	5,431

← NewerPage 13 of 21 · 1,255 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.