PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	97.100	97.500	95.100	96.400	66.545	2,175
2022-12-15	99.000	99.300	96.900	97.200	67.097	4,595
2022-12-14	98.500	99.300	98.000	99.300	68.547	2,998
2022-12-13	98.100	98.600	96.500	98.400	67.926	3,684
2022-12-12	96.000	98.700	95.500	97.500	67.304	8,745
2022-12-09	94.200	95.800	94.000	95.500	65.924	5,364
2022-12-08	92.500	94.000	92.000	94.000	64.888	6,044
2022-12-07	91.500	92.500	91.500	92.000	63.508	1,652
2022-12-06	93.000	93.000	91.300	91.500	63.163	4,065
2022-12-05	92.000	93.000	91.000	92.800	64.060	5,774
2022-12-02	91.000	93.000	91.000	91.800	63.370	54,965
2022-12-01	88.800	91.000	88.800	91.000	62.817	7,243
2022-11-30	87.900	89.400	87.600	88.900	61.368	3,061
2022-11-29	87.100	88.000	87.000	87.500	60.401	2,407
2022-11-28	86.000	87.700	85.700	87.200	60.194	42,035
2022-11-25	86.000	86.000	85.700	86.000	59.366	3,242
2022-11-24	85.800	86.000	85.500	86.000	59.366	3,121
2022-11-23	85.500	86.000	85.300	85.900	59.297	4,336
2022-11-22	85.800	85.900	85.000	85.200	58.814	2,907
2022-11-21	85.600	86.000	85.600	85.900	59.297	3,286
2022-11-18	86.000	86.000	85.500	85.900	59.297	937
2022-11-17	86.000	86.000	85.500	86.000	59.366	2,951
2022-11-16	84.700	86.000	84.200	86.000	59.366	4,383
2022-11-15	87.900	88.000	85.500	86.000	59.366	5,397
2022-11-14	82.900	87.600	82.900	87.600	60.470	16,367
2022-11-10	79.500	79.800	78.300	79.800	55.086	2,604
2022-11-09	78.400	79.600	78.200	79.300	54.741	2,134
2022-11-08	78.500	79.100	78.000	78.400	54.120	2,343
2022-11-07	78.200	78.600	77.600	78.200	53.982	3,820
2022-11-04	77.000	78.600	75.900	78.200	53.982	6,218
2022-11-03	78.500	78.900	76.800	78.400	54.120	2,038
2022-11-02	76.100	79.000	76.100	78.900	54.465	4,436
2022-10-31	74.500	75.800	74.000	75.200	51.911	3,095
2022-10-28	73.700	74.600	73.300	74.500	51.427	1,845
2022-10-27	73.500	73.900	73.200	73.300	50.599	4,595
2022-10-26	73.500	73.800	73.100	73.400	50.668	2,609
2022-10-25	73.400	74.000	73.300	73.300	50.599	1,060
2022-10-24	73.100	75.000	73.100	74.000	51.082	3,255
2022-10-21	73.200	73.800	72.000	72.400	49.978	1,622
2022-10-20	73.900	73.900	72.000	72.000	49.702	38,091
2022-10-19	73.900	74.000	73.200	73.800	50.944	858
2022-10-18	73.800	74.000	73.000	73.700	50.875	3,581
2022-10-17	73.700	74.000	73.600	73.900	51.013	728
2022-10-14	73.600	74.000	73.000	73.200	50.530	3,683
2022-10-13	73.600	74.100	73.300	73.600	50.806	2,626
2022-10-12	74.000	74.000	73.500	73.700	50.875	762
2022-10-11	73.800	74.000	73.400	73.900	51.013	1,850
2022-10-10	74.200	74.200	73.500	73.800	50.944	581
2022-10-07	74.000	74.200	73.600	73.600	50.806	436
2022-10-06	73.800	74.200	73.200	73.200	50.530	1,093
2022-10-05	73.900	74.000	73.000	73.100	50.461	1,585
2022-10-04	73.200	74.200	73.200	73.800	50.944	2,614
2022-10-03	73.000	73.000	72.300	72.800	50.254	1,502
2022-09-30	74.200	74.300	73.000	73.400	50.668	2,131
2022-09-29	74.500	74.500	73.500	74.100	51.151	2,445
2022-09-28	75.300	75.500	74.300	74.300	51.289	2,074
2022-09-27	75.200	75.400	74.400	75.200	51.911	968
2022-09-26	76.600	76.700	74.800	75.100	51.842	5,567
2022-09-23	77.600	77.600	76.700	76.900	53.084	3,633
2022-09-22	76.900	77.600	76.800	77.600	53.567	1,683

← NewerPage 17 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.