PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	104.00	104.40	102.00	102.00	85.238	3,239
2023-06-12	103.00	104.40	102.00	104.00	86.909	5,238
2023-06-09	101.00	103.80	100.60	103.00	86.074	4,122
2023-06-07	102.40	102.40	99.800	100.00	83.567	12,464
2023-06-06	101.20	102.60	99.900	101.80	85.071	8,722
2023-06-05	105.00	105.00	101.00	101.20	84.569	10,244
2023-06-02	102.60	105.20	102.00	105.00	87.745	7,708
2023-06-01	102.20	105.20	102.00	104.00	86.909	4,348
2023-05-31	104.80	104.80	102.40	103.00	86.074	5,808
2023-05-30	104.00	108.00	102.80	105.20	87.912	12,611
2023-05-29	105.80	106.20	104.00	104.80	87.578	4,469
2023-05-26	105.60	106.00	105.00	105.40	88.079	2,349
2023-05-25	104.40	106.60	104.40	105.60	88.246	7,095
2023-05-24	104.40	105.00	103.60	104.40	87.244	6,003
2023-05-23	103.60	106.00	103.40	104.80	87.578	5,796
2023-05-22	104.20	108.40	102.20	103.00	86.074	27,738
2023-05-19	102.00	105.00	102.00	103.40	86.408	15,593
2023-05-18	102.60	103.40	99.700	101.80	85.071	37,693
2023-05-17	107.80	107.80	103.20	103.60	86.575	40,724
2023-05-16	110.20	110.40	109.60	109.80	91.756	8,624
2023-05-15	110.00	110.20	109.60	110.00	91.923	8,484
2023-05-12	110.00	110.40	109.40	110.20	92.090	9,005
2023-05-11	111.00	111.80	109.20	109.60	91.589	15,364
2023-05-10	110.00	112.40	110.00	111.00	92.759	24,618
2023-05-09	114.60	114.80	109.60	110.00	91.923	32,450
2023-05-08	120.00	120.00	114.20	114.40	95.600	19,278
2023-05-05	125.00	126.00	119.00	120.00	100.28	8,726
2023-05-04	123.40	129.60	117.00	124.00	103.62	29,016
2023-05-02	148.20	148.60	144.60	145.00	100.09	26,178
2023-04-28	149.00	150.40	145.00	145.00	100.09	16,018
2023-04-27	150.00	152.20	149.00	149.80	103.41	14,052
2023-04-26	143.80	149.80	143.80	149.80	103.41	14,337
2023-04-25	144.20	145.40	143.80	143.80	99.265	3,378
2023-04-24	142.00	146.00	141.20	144.60	99.817	7,203
2023-04-21	143.40	143.40	141.20	141.20	97.470	2,637
2023-04-20	142.40	143.80	142.20	143.40	98.989	8,846
2023-04-19	142.20	143.20	142.00	142.40	98.299	8,032
2023-04-18	141.40	144.00	140.20	142.20	98.161	5,672
2023-04-17	140.80	141.80	139.60	139.80	96.504	2,860
2023-04-14	140.00	140.80	138.80	139.40	96.228	9,344
2023-04-13	140.00	141.20	139.00	140.60	97.056	4,298
2023-04-12	141.60	142.40	139.40	139.60	96.366	6,253
2023-04-11	141.00	144.00	140.00	141.20	97.470	4,952
2023-04-06	141.40	141.60	138.20	140.00	96.642	6,663
2023-04-05	142.60	142.80	141.00	142.00	98.023	1,553
2023-04-04	142.20	144.00	141.40	142.40	98.299	2,666
2023-04-03	140.60	144.00	140.60	143.00	98.713	5,759
2023-03-31	143.60	143.80	140.00	140.40	96.918	8,503
2023-03-30	140.00	143.60	138.40	141.40	97.608	3,566
2023-03-29	143.20	144.60	138.00	139.20	96.090	7,388
2023-03-28	145.00	146.00	142.00	143.20	98.851	13,527
2023-03-27	143.20	148.00	143.20	144.80	99.956	10,394
2023-03-24	142.00	146.60	139.00	143.20	98.851	11,640
2023-03-23	137.20	144.80	137.20	141.60	97.747	10,179
2023-03-22	133.40	137.00	132.00	137.00	94.571	10,155
2023-03-21	130.00	135.80	127.00	131.20	90.567	40,112
2023-03-20	115.40	118.00	115.00	118.00	81.455	1,387
2023-03-17	116.00	117.00	115.40	115.40	79.661	3,504
2023-03-16	115.40	116.00	113.00	115.80	79.937	8,223
2023-03-15	118.00	118.00	115.00	115.00	79.385	2,584

← NewerPage 15 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.