PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	86.400	86.400	84.200	85.600	59.090	1,943
2022-06-27	84.200	87.300	84.000	86.600	59.780	7,277
2022-06-24	82.300	85.000	82.300	83.200	57.433	1,668
2022-06-23	82.600	83.200	82.000	82.400	56.881	850
2022-06-22	82.100	85.100	80.800	82.700	57.088	3,645
2022-06-21	80.500	81.900	78.700	81.400	56.190	5,008
2022-06-20	79.500	80.800	79.000	80.500	55.569	1,854
2022-06-17	79.400	79.900	76.200	79.100	54.603	2,841
2022-06-15	82.000	82.000	79.600	80.400	55.500	4,338
2022-06-14	83.000	83.800	82.500	82.800	57.157	5,694
2022-06-13	85.100	85.600	81.400	83.400	57.571	5,331
2022-06-10	87.200	87.300	85.700	86.200	59.504	2,437
2022-06-09	88.000	88.500	87.300	87.800	60.608	1,277
2022-06-08	89.900	89.900	88.100	88.600	61.161	15,351
2022-06-07	90.100	90.400	89.800	90.000	62.127	653
2022-06-06	90.500	90.800	90.100	90.700	62.610	2,722
2022-06-03	89.700	91.200	89.300	90.500	62.472	5,061
2022-06-02	88.900	89.200	87.600	89.200	61.575	2,183
2022-06-01	89.000	89.700	88.400	89.300	61.644	3,233
2022-05-31	89.300	89.300	87.200	89.000	61.437	2,175
2022-05-30	87.800	89.700	87.800	89.300	61.644	6,286
2022-05-27	87.800	87.900	87.000	87.700	60.539	4,927
2022-05-26	86.600	87.600	86.600	87.300	60.263	1,613
2022-05-25	88.800	88.800	86.800	86.800	59.918	2,447
2022-05-24	88.900	89.000	88.200	88.600	61.161	1,141
2022-05-23	88.900	89.600	88.100	88.200	60.885	1,935
2022-05-20	90.000	90.000	88.900	88.900	61.368	1,785
2022-05-19	90.500	91.500	89.600	90.100	62.196	1,863
2022-05-18	91.900	93.600	91.000	91.000	62.817	8,727
2022-05-17	90.000	90.400	89.500	90.200	62.265	5,834
2022-05-16	88.300	90.000	88.000	90.000	62.127	7,636
2022-05-13	85.600	88.000	85.600	88.000	60.746	3,150
2022-05-12	84.100	85.400	82.600	84.500	58.330	5,363
2022-05-11	83.700	85.200	83.400	84.100	58.054	4,200
2022-05-10	86.500	86.500	82.000	83.400	57.571	5,583
2022-05-09	88.000	88.500	85.500	86.000	59.366	3,446
2022-05-06	91.000	91.000	86.700	88.000	60.746	5,135
2022-05-05	91.500	92.500	90.500	90.500	62.472	4,701
2022-05-04	90.000	91.400	90.000	91.400	63.093	3,552
2022-05-02	88.800	89.100	87.200	89.000	61.437	2,565
2022-04-29	87.000	88.800	86.800	87.400	60.332	3,470
2022-04-28	87.400	87.800	85.700	86.700	59.849	7,876
2022-04-27	88.900	88.900	85.400	87.800	60.608	10,162
2022-04-26	92.800	93.800	90.200	91.000	62.817	11,212
2022-04-25	105.60	105.80	104.20	104.60	63.073	28,657
2022-04-22	105.80	107.80	102.80	105.60	63.676	24,100
2022-04-21	107.20	108.00	105.40	105.40	63.555	19,854
2022-04-20	108.00	108.20	106.60	107.00	64.520	16,418
2022-04-19	105.20	108.00	105.00	107.80	65.002	18,048
2022-04-14	104.40	105.00	103.00	105.00	63.314	13,816
2022-04-13	102.80	106.00	102.60	103.60	62.470	34,111
2022-04-12	98.700	98.900	97.800	98.200	59.214	3,260
2022-04-11	97.700	99.200	97.700	98.300	59.274	1,781
2022-04-08	96.400	98.100	96.400	97.700	58.912	1,715
2022-04-07	95.200	98.000	95.100	96.400	58.128	1,744
2022-04-06	98.100	98.400	94.500	96.100	57.947	5,283
2022-04-05	100.00	101.00	98.000	98.500	59.395	2,695
2022-04-04	101.40	102.00	99.100	100.40	60.540	6,288
2022-04-01	98.500	100.00	97.500	98.700	59.515	4,075
2022-03-31	97.300	99.000	96.800	99.000	59.696	6,827

← NewerPage 19 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.