PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	94.200	95.800	94.100	95.500	57.586	4,354
2022-01-03	93.100	94.100	93.000	94.100	56.741	3,319
2021-12-30	92.500	93.600	91.600	91.600	55.234	2,169
2021-12-29	90.900	92.500	90.500	92.500	55.777	4,993
2021-12-28	89.300	90.700	89.300	90.700	54.691	3,420
2021-12-27	88.500	89.900	88.500	89.300	53.847	2,429
2021-12-23	88.100	89.000	88.000	88.000	53.063	1,233
2021-12-22	87.000	89.900	87.000	88.200	53.184	2,213
2021-12-21	86.500	88.000	86.500	87.000	52.460	1,855
2021-12-20	86.600	87.000	85.500	86.500	52.159	4,690
2021-12-17	87.200	89.800	87.200	89.000	53.666	2,078
2021-12-16	88.300	89.700	82.200	87.200	52.581	9,210
2021-12-15	89.900	90.500	88.000	88.800	53.546	2,448
2021-12-14	90.200	92.000	89.200	89.200	53.787	4,666
2021-12-13	90.000	90.500	89.200	89.200	53.787	3,418
2021-12-10	90.500	90.500	89.300	89.300	53.847	3,161
2021-12-09	91.600	91.600	89.200	90.500	54.571	8,241
2021-12-08	92.000	92.400	91.500	92.000	55.475	3,261
2021-12-07	89.900	91.400	89.800	90.500	54.571	4,672
2021-12-06	90.500	91.000	88.100	90.100	54.329	2,657
2021-12-03	92.500	93.700	92.000	92.000	55.475	2,249
2021-12-02	92.900	93.400	92.000	92.400	55.716	3,510
2021-12-01	91.500	93.000	91.400	92.900	56.018	1,688
2021-11-30	88.500	91.500	87.300	91.300	55.053	2,911
2021-11-29	87.500	89.100	85.200	88.700	53.485	4,265
2021-11-26	90.300	90.300	86.100	89.000	53.666	7,074
2021-11-25	91.800	92.300	90.500	91.000	54.872	1,091
2021-11-24	92.000	93.000	90.000	92.200	55.596	1,488
2021-11-23	90.000	92.400	87.500	92.000	55.475	10,100
2021-11-22	95.000	95.000	89.800	91.400	55.113	12,000
2021-11-19	95.200	96.500	92.400	95.000	57.284	4,873
2021-11-18	97.900	97.900	95.200	95.300	57.465	1,676
2021-11-17	98.500	98.800	96.100	97.500	58.792	1,433
2021-11-16	96.500	98.900	95.700	98.700	59.515	3,207
2021-11-15	97.000	97.300	95.000	96.500	58.189	1,803
2021-11-12	95.800	97.000	94.600	97.000	58.490	5,094
2021-11-10	98.200	98.400	93.500	97.600	58.852	4,334
2021-11-09	98.600	98.900	98.200	98.500	59.395	2,883
2021-11-08	97.500	98.900	97.500	98.500	59.395	2,958
2021-11-05	97.500	97.500	95.200	97.400	58.731	4,358
2021-11-04	94.900	98.000	94.300	98.000	59.093	2,176
2021-11-03	96.700	97.700	94.700	94.700	57.103	4,718
2021-11-02	93.100	98.700	93.100	95.000	57.284	17,621
2021-10-29	95.000	97.300	92.200	92.700	55.897	6,793
2021-10-28	98.000	99.000	94.200	96.000	57.887	4,378
2021-10-27	101.40	101.60	98.000	98.500	59.395	15,142
2021-10-26	101.20	101.40	95.400	101.40	61.143	6,488
2021-10-25	99.600	102.60	98.900	101.80	61.384	8,149
2021-10-22	97.200	99.100	97.200	98.700	59.515	6,076
2021-10-21	96.000	99.000	95.600	97.100	58.550	7,748
2021-10-20	95.200	96.000	94.100	96.000	57.887	5,878
2021-10-19	93.000	96.000	92.700	95.000	57.284	16,924
2021-10-18	87.100	93.300	87.100	92.000	55.475	14,064
2021-10-15	87.100	87.200	86.600	86.900	52.400	1,638
2021-10-14	86.400	87.000	86.400	87.000	52.460	4,532

← NewerPage 21 of 21 · 1,255 trading days

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.