PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	114.40	118.00	114.40	118.00	81.455	4,467
2023-03-13	115.60	116.00	113.00	114.20	78.832	9,674
2023-03-10	116.40	117.20	115.60	115.60	79.799	2,595
2023-03-09	117.00	117.20	116.20	116.40	80.351	1,927
2023-03-08	117.00	117.20	115.80	116.00	80.075	4,232
2023-03-07	116.60	117.00	115.80	116.60	80.489	6,886
2023-03-06	117.60	117.60	116.20	116.60	80.489	4,918
2023-03-03	115.60	117.40	115.60	117.40	81.041	1,285
2023-03-02	117.60	118.00	115.40	115.60	79.799	4,930
2023-03-01	117.00	118.60	116.00	116.60	80.489	2,840
2023-02-28	115.80	117.60	115.40	116.80	80.627	3,177
2023-02-27	115.00	116.80	115.00	115.40	79.661	1,100
2023-02-24	117.60	117.60	113.80	115.00	79.385	2,964
2023-02-23	115.60	119.20	114.40	117.60	81.179	7,353
2023-02-22	117.60	117.60	112.20	116.00	80.075	4,299
2023-02-21	119.80	119.80	116.40	117.60	81.179	3,602
2023-02-20	119.60	120.20	117.60	119.00	82.146	1,441
2023-02-17	118.20	119.20	118.20	119.20	82.284	716
2023-02-16	119.80	120.00	117.80	118.20	81.594	989
2023-02-15	119.60	119.80	119.00	119.80	82.698	712
2023-02-14	119.80	120.00	119.00	120.00	82.836	2,196
2023-02-13	119.00	119.60	119.00	119.40	82.422	1,440
2023-02-10	119.60	120.20	116.80	119.00	82.146	3,716
2023-02-09	119.80	120.80	119.00	120.00	82.836	4,124
2023-02-08	118.60	119.80	116.80	119.60	82.560	6,050
2023-02-07	116.80	118.60	116.20	118.60	81.870	3,029
2023-02-06	118.00	118.20	116.60	116.80	80.627	10,381
2023-02-03	118.00	118.00	116.00	117.20	80.903	2,670
2023-02-02	118.00	118.00	116.00	117.60	81.179	3,943
2023-02-01	117.00	118.00	117.00	117.00	80.765	2,138
2023-01-31	116.80	116.80	116.00	116.60	80.489	5,978
2023-01-30	116.80	117.40	115.80	116.20	80.213	3,017
2023-01-27	116.80	118.00	116.20	116.80	80.627	2,472
2023-01-26	117.00	117.40	114.40	117.00	80.765	2,565
2023-01-25	117.00	118.40	114.00	115.40	79.661	8,334
2023-01-24	120.20	120.20	117.20	117.20	80.903	4,680
2023-01-23	119.00	122.40	118.20	120.20	82.974	15,062
2023-01-20	114.00	118.80	113.00	118.80	82.008	10,843
2023-01-19	114.80	114.80	112.00	113.80	78.556	5,957
2023-01-18	116.00	117.00	112.00	114.40	78.970	10,997
2023-01-17	112.20	116.80	112.20	116.00	80.075	16,273
2023-01-16	108.20	113.00	107.20	112.20	77.452	17,421
2023-01-13	104.40	107.20	104.40	107.00	73.862	5,213
2023-01-12	103.60	104.20	101.20	104.20	71.929	3,302
2023-01-11	105.80	105.80	103.80	104.00	71.791	3,898
2023-01-10	106.40	106.40	104.40	105.20	72.620	6,872
2023-01-09	101.00	106.00	101.00	106.00	73.172	10,386
2023-01-05	99.100	102.40	99.100	101.40	69.996	26,704
2023-01-04	98.600	99.000	98.000	99.000	68.340	3,292
2023-01-03	98.700	98.700	97.700	98.500	67.995	2,593
2023-01-02	95.400	99.000	95.400	98.000	67.649	5,408
2022-12-30	96.500	96.500	95.200	95.600	65.993	1,354
2022-12-29	94.300	96.000	93.800	95.300	65.786	2,043
2022-12-28	95.000	95.200	93.300	94.200	65.026	6,573
2022-12-27	96.200	96.200	94.500	94.500	65.233	3,077
2022-12-23	96.600	96.600	95.200	95.300	65.786	3,173
2022-12-22	96.500	96.600	95.900	95.900	66.200	4,189
2022-12-21	96.700	97.100	95.700	95.800	66.131	1,965
2022-12-20	96.000	96.100	95.200	95.700	66.062	1,845
2022-12-19	96.900	96.900	92.100	95.700	66.062	6,914

← NewerPage 16 of 21 · 1,251 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.