PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	88.000	88.000	86.500	86.500	72.285	2,625
2023-09-05	89.800	90.900	87.000	88.200	73.706	4,833
2023-09-04	90.600	91.300	89.300	89.300	74.625	3,965
2023-09-01	88.000	91.700	88.000	89.200	74.541	5,883
2023-08-31	86.400	88.000	86.200	88.000	73.539	7,074
2023-08-30	83.800	86.400	83.400	85.800	71.700	8,286
2023-08-29	85.500	85.500	81.100	83.200	69.527	20,783
2023-08-28	88.400	88.400	84.500	85.600	71.533	15,675
2023-08-25	89.000	89.400	88.300	88.400	73.873	8,221
2023-08-24	89.600	91.000	87.500	88.600	74.040	14,784
2023-08-23	90.000	90.500	85.600	89.500	74.792	71,963
2023-08-22	104.00	105.00	102.40	102.40	85.572	4,293
2023-08-21	103.00	104.20	103.00	103.40	86.408	1,987
2023-08-18	102.80	103.80	102.80	103.00	86.074	3,819
2023-08-17	103.20	104.40	102.80	102.80	85.906	3,123
2023-08-16	104.80	106.80	103.00	103.00	86.074	9,310
2023-08-14	103.00	108.40	103.00	104.40	87.244	14,124
2023-08-11	103.40	104.40	102.80	102.80	85.906	3,296
2023-08-10	103.20	104.80	102.60	103.20	86.241	2,289
2023-08-09	102.20	104.00	102.20	103.00	86.074	2,369
2023-08-08	102.60	106.00	101.20	102.40	85.572	3,921
2023-08-07	101.20	103.00	101.00	102.40	85.572	4,806
2023-08-04	104.00	104.40	101.00	101.20	84.569	20,433
2023-08-03	107.40	107.60	104.20	104.60	87.411	5,559
2023-08-02	108.40	108.60	105.60	106.00	88.581	4,264
2023-08-01	108.80	109.60	107.60	108.20	90.419	4,361
2023-07-31	110.00	110.00	108.60	108.60	90.753	3,187
2023-07-28	106.80	111.80	106.80	110.00	91.923	7,186
2023-07-27	111.00	112.60	106.80	107.60	89.918	9,920
2023-07-26	112.00	113.00	110.60	110.60	92.425	4,428
2023-07-25	109.20	114.00	109.20	112.00	93.595	14,030
2023-07-24	106.80	110.40	106.00	109.40	91.422	9,558
2023-07-21	105.60	106.80	105.00	106.40	88.915	1,555
2023-07-20	107.40	107.80	105.40	105.40	88.079	5,043
2023-07-19	104.00	108.00	103.40	107.60	89.918	12,294
2023-07-18	102.20	103.80	102.00	103.40	86.408	7,699
2023-07-17	102.00	103.20	101.60	101.80	85.071	5,605
2023-07-14	102.80	103.20	101.60	101.60	84.904	5,657
2023-07-13	103.00	104.80	102.60	102.80	85.906	4,809
2023-07-12	102.60	103.00	101.00	102.60	85.739	3,307
2023-07-11	104.60	105.00	101.20	101.60	84.904	10,324
2023-07-10	104.00	104.40	102.40	104.40	87.244	2,880
2023-07-07	103.00	104.20	102.80	103.00	86.074	2,313
2023-07-06	102.40	103.40	102.00	102.80	85.906	1,426
2023-07-05	103.00	103.40	101.80	102.20	85.405	7,260
2023-07-04	104.00	105.20	102.80	102.80	85.906	5,065
2023-07-03	103.00	106.00	103.00	105.00	87.745	5,463
2023-06-30	103.20	103.20	102.40	103.00	86.074	1,462
2023-06-29	103.20	103.60	102.80	102.80	85.906	2,066
2023-06-28	103.00	103.80	102.80	103.40	86.408	1,310
2023-06-27	104.20	104.20	102.20	102.60	85.739	5,118
2023-06-26	104.00	105.00	103.60	104.00	86.909	3,632
2023-06-23	104.20	105.00	103.20	104.00	86.909	4,517
2023-06-22	104.00	104.60	103.40	104.20	87.076	4,441
2023-06-21	103.40	105.00	103.00	103.40	86.408	5,006
2023-06-20	103.80	104.00	102.60	103.00	86.074	1,867
2023-06-19	103.40	104.00	102.20	103.80	86.742	3,767
2023-06-16	103.80	104.80	102.60	103.40	86.408	4,646
2023-06-15	103.00	104.00	102.20	103.80	86.742	2,219
2023-06-14	102.80	104.00	102.00	103.20	86.241	2,278

← NewerPage 14 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.