PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	97.000	97.200	96.500	96.800	58.369	3,916
2022-03-29	97.500	97.500	96.400	96.400	58.128	5,823
2022-03-28	97.400	98.000	96.700	96.800	58.369	5,244
2022-03-25	96.800	97.800	95.200	96.000	57.887	4,849
2022-03-24	95.300	97.400	95.200	96.000	57.887	3,818
2022-03-23	96.000	96.000	94.400	95.300	57.465	2,058
2022-03-22	96.600	96.600	94.600	95.700	57.706	2,403
2022-03-21	96.600	96.600	91.200	96.200	58.008	7,046
2022-03-18	93.900	94.700	93.600	94.000	56.681	3,459
2022-03-17	96.600	99.800	93.000	93.400	56.319	22,835
2022-03-16	85.100	88.000	85.100	87.100	52.520	3,586
2022-03-15	86.700	86.900	84.800	85.100	51.314	6,741
2022-03-14	84.600	87.000	84.600	85.500	51.556	2,936
2022-03-11	82.300	84.800	82.300	84.300	50.832	4,688
2022-03-10	80.000	82.900	80.000	82.200	49.566	2,869
2022-03-09	78.000	80.900	77.500	79.100	47.697	5,097
2022-03-08	76.800	78.400	76.800	77.000	46.430	2,769
2022-03-07	79.800	79.800	73.200	76.000	45.827	14,577
2022-03-04	81.500	81.500	78.500	80.000	48.239	4,408
2022-03-03	81.900	82.000	79.000	81.000	48.842	4,681
2022-03-02	78.000	81.000	78.000	81.000	48.842	4,585
2022-03-01	80.700	83.300	78.200	78.200	47.154	5,727
2022-02-28	79.500	80.700	79.000	79.500	47.938	4,287
2022-02-25	75.100	79.600	75.100	79.400	47.877	11,823
2022-02-24	81.200	81.200	67.200	74.100	44.682	25,281
2022-02-23	85.300	87.000	85.300	85.500	51.556	1,434
2022-02-22	84.500	86.200	84.000	85.200	51.375	6,488
2022-02-21	87.500	88.300	85.000	85.800	51.737	6,343
2022-02-18	85.800	87.300	85.800	86.700	52.279	1,185
2022-02-17	90.200	90.200	84.500	85.500	51.556	4,349
2022-02-16	89.100	91.000	89.000	89.000	53.666	1,848
2022-02-15	86.000	89.200	86.000	88.500	53.365	1,355
2022-02-14	89.000	89.000	84.400	85.600	51.616	6,543
2022-02-11	90.700	90.900	90.000	90.200	54.390	1,781
2022-02-10	90.100	90.900	90.100	90.600	54.631	681
2022-02-09	90.000	90.600	90.000	90.300	54.450	1,257
2022-02-08	88.000	90.000	88.000	90.000	54.269	2,234
2022-02-07	88.400	89.400	87.100	87.900	53.003	1,356
2022-02-04	90.000	90.000	88.500	89.700	54.088	737
2022-02-03	90.100	90.900	88.500	90.000	54.269	1,593
2022-02-02	88.500	90.000	88.000	89.300	53.847	1,722
2022-02-01	87.700	88.600	87.000	88.500	53.365	1,855
2022-01-31	85.100	86.600	84.000	86.600	52.219	2,841
2022-01-28	85.600	88.400	85.200	85.200	51.375	2,380
2022-01-27	86.000	86.000	83.000	85.600	51.616	3,298
2022-01-26	83.700	86.900	83.700	86.000	51.857	2,515
2022-01-25	82.200	85.400	82.200	84.000	50.651	4,045
2022-01-24	88.000	88.100	82.100	83.000	50.048	11,086
2022-01-21	89.600	89.600	86.800	88.000	53.063	7,804
2022-01-20	90.500	91.900	88.200	89.600	54.028	6,354
2022-01-19	94.500	94.500	90.200	90.800	54.752	7,241
2022-01-18	96.100	96.100	94.700	95.000	57.284	1,497
2022-01-17	96.100	97.000	94.700	95.900	57.827	2,166
2022-01-14	96.400	96.500	95.900	95.900	57.827	1,563
2022-01-13	96.700	96.700	96.100	96.400	58.128	1,595
2022-01-12	95.900	97.400	95.900	96.800	58.369	4,346
2022-01-11	94.200	95.900	94.200	95.500	57.586	1,733
2022-01-10	95.500	95.500	93.100	94.100	56.741	3,109
2022-01-07	95.700	96.000	94.800	95.500	57.586	1,489
2022-01-05	95.500	95.900	94.800	95.600	57.646	1,870

← NewerPage 20 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.