PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	77.000	77.200	76.700	76.900	53.084	659
2022-09-20	77.700	78.100	76.800	76.800	53.015	935
2022-09-19	77.900	77.900	76.800	77.300	53.360	1,831
2022-09-16	78.000	78.100	76.700	77.100	53.222	1,504
2022-09-15	78.500	79.000	78.000	78.300	54.051	2,223
2022-09-14	78.200	79.100	78.200	78.400	54.120	704
2022-09-13	79.600	79.600	78.500	78.700	54.327	2,276
2022-09-12	79.100	79.700	78.600	79.600	54.948	2,111
2022-09-09	78.400	79.800	78.000	78.600	54.258	7,132
2022-09-08	76.500	78.400	76.400	77.700	53.636	3,640
2022-09-07	71.800	75.400	71.400	75.300	51.980	4,279
2022-09-06	72.100	72.900	71.400	71.900	49.633	4,653
2022-09-05	72.000	72.300	70.700	70.800	48.873	6,331
2022-09-02	72.500	73.800	71.400	72.000	49.702	9,619
2022-09-01	71.500	71.500	70.200	70.600	48.735	7,128
2022-08-31	71.800	72.500	71.300	71.500	49.357	4,123
2022-08-30	71.600	73.000	71.000	71.300	49.218	11,713
2022-08-29	73.900	73.900	70.300	71.500	49.357	6,222
2022-08-26	77.700	77.700	73.800	74.100	51.151	8,315
2022-08-25	77.700	78.000	76.300	76.500	52.808	5,170
2022-08-24	79.100	80.200	77.100	77.100	53.222	6,452
2022-08-23	80.000	81.400	78.600	79.000	54.534	36,271
2022-08-22	85.100	86.400	84.500	85.600	59.090	11,475
2022-08-19	84.800	85.700	84.500	85.100	58.745	3,025
2022-08-18	85.100	85.700	84.800	84.800	58.537	6,997
2022-08-17	87.300	87.600	85.000	85.000	58.676	3,025
2022-08-16	87.800	88.200	86.000	87.100	60.125	2,953
2022-08-12	88.200	88.300	86.800	87.800	60.608	1,123
2022-08-11	87.000	88.000	86.600	88.000	60.746	1,194
2022-08-10	87.000	87.600	85.600	86.400	59.642	2,018
2022-08-09	88.000	88.500	85.800	87.000	60.056	1,448
2022-08-08	88.300	88.300	87.300	87.300	60.263	1,815
2022-08-05	88.400	88.700	87.800	88.300	60.954	1,797
2022-08-04	86.000	88.300	85.700	88.000	60.746	2,809
2022-08-03	85.500	86.900	85.100	86.900	59.987	1,311
2022-08-02	86.800	86.900	85.200	85.500	59.021	2,050
2022-08-01	86.400	87.000	86.200	86.500	59.711	1,849
2022-07-29	86.000	86.600	86.000	86.200	59.504	2,091
2022-07-28	85.400	86.200	85.200	86.000	59.366	820
2022-07-27	85.800	85.800	84.600	85.300	58.883	400
2022-07-26	86.000	86.000	84.000	85.900	59.297	776
2022-07-25	85.000	86.300	85.000	86.000	59.366	1,246
2022-07-22	84.300	85.000	83.300	85.000	58.676	1,605
2022-07-21	84.000	84.400	83.200	83.600	57.709	2,591
2022-07-20	84.000	84.400	83.000	83.600	57.709	1,495
2022-07-19	85.600	85.600	83.700	83.900	57.916	2,104
2022-07-18	83.800	85.500	83.400	85.500	59.021	3,934
2022-07-15	83.000	83.500	82.500	83.300	57.502	1,740
2022-07-14	83.000	83.300	82.300	82.800	57.157	602
2022-07-13	82.700	83.600	82.100	83.000	57.295	2,442
2022-07-12	82.400	83.000	81.700	81.900	56.536	3,174
2022-07-11	82.300	83.000	81.700	82.900	57.226	849
2022-07-08	82.300	82.400	81.400	81.700	56.398	1,410
2022-07-07	81.500	83.300	81.500	82.500	56.950	2,284
2022-07-06	83.500	83.500	81.500	81.500	56.260	1,348
2022-07-05	84.400	84.600	82.100	83.500	57.640	2,116
2022-07-04	84.700	85.100	84.000	84.600	58.399	991
2022-07-01	85.500	85.600	84.500	84.700	58.468	752
2022-06-30	84.300	85.500	84.200	85.300	58.883	818
2022-06-29	84.100	85.700	83.400	85.700	59.159	1,421

← NewerPage 18 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.