PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	68.500	69.100	67.400	69.100	69.100	48,653
2026-04-28	67.300	68.500	66.900	68.500	68.500	2,862
2026-04-27	66.300	67.500	66.200	67.300	67.300	2,014
2026-04-24	66.400	67.000	65.900	66.900	66.900	1,932
2026-04-23	68.000	68.900	67.900	68.800	66.150	4,123
2026-04-22	67.500	68.500	67.500	67.700	65.092	2,930
2026-04-21	66.500	68.000	66.500	67.600	64.996	4,971
2026-04-20	67.500	68.200	66.200	66.500	63.939	2,602
2026-04-17	67.400	68.300	67.400	67.500	64.900	419
2026-04-16	68.500	68.500	67.400	67.400	64.804	898
2026-04-15	68.100	68.600	67.600	67.900	65.285	1,182
2026-04-14	67.900	68.600	66.700	68.100	65.477	2,774
2026-04-13	68.300	68.300	67.000	67.200	64.612	1,898
2026-04-10	68.500	68.500	67.100	68.400	65.765	1,178
2026-04-09	69.000	69.300	68.200	68.200	65.573	822
2026-04-08	68.600	70.000	68.600	69.500	66.823	1,907
2026-04-07	68.600	69.200	68.500	68.600	65.958	3,624
2026-04-02	67.000	69.100	66.300	68.500	65.862	34,371
2026-04-01	66.000	67.400	66.000	67.000	64.419	4,269
2026-03-31	65.400	67.300	65.100	66.000	63.458	58,003
2026-03-30	63.700	65.500	63.000	65.200	62.689	82,163
2026-03-27	64.400	65.000	63.000	63.700	61.246	1,589
2026-03-26	65.000	65.600	64.600	64.700	62.208	1,674
2026-03-25	64.000	66.900	63.500	65.000	62.496	5,688
2026-03-24	62.900	64.000	62.000	63.400	60.958	3,043
2026-03-23	64.000	64.700	61.900	62.800	60.381	8,337
2026-03-20	66.700	67.200	64.100	65.000	62.496	18,235
2026-03-19	70.000	70.300	69.400	69.700	67.015	881
2026-03-18	69.800	70.700	69.600	70.000	67.304	4,438
2026-03-17	68.500	69.800	68.500	69.800	67.112	1,177
2026-03-16	68.600	68.900	68.000	68.500	65.862	865
2026-03-13	68.800	68.800	67.500	67.700	65.092	6,280
2026-03-12	69.000	69.600	68.000	68.800	66.150	2,865
2026-03-11	69.300	69.900	69.000	69.000	66.342	2,089
2026-03-10	68.500	69.300	68.500	69.200	66.535	976
2026-03-09	69.600	69.600	67.300	68.900	66.246	3,348
2026-03-06	69.300	70.500	68.800	69.600	66.919	2,039
2026-03-05	68.500	69.200	68.500	69.000	66.342	579
2026-03-04	67.500	69.100	67.500	68.800	66.150	2,697
2026-03-03	70.500	70.500	67.000	67.500	64.900	3,773
2026-03-02	69.000	70.500	68.500	70.500	67.785	3,129
2026-02-27	70.400	70.400	68.300	69.200	66.535	2,450
2026-02-26	70.200	70.400	69.200	70.000	67.304	1,692
2026-02-25	70.700	70.700	69.600	70.400	67.688	1,037
2026-02-24	71.400	71.500	69.600	70.200	67.496	3,035
2026-02-23	71.300	72.200	71.000	71.400	68.650	1,996
2026-02-20	72.300	72.700	71.200	71.200	68.458	2,316
2026-02-19	72.500	72.800	72.200	72.300	69.515	290
2026-02-18	72.700	73.000	72.200	73.000	70.188	1,104
2026-02-17	73.000	73.000	72.100	72.700	69.900	1,272
2026-02-16	73.000	73.100	72.500	73.000	70.188	678
2026-02-13	72.500	73.200	72.200	73.000	70.188	2,028
2026-02-12	73.000	73.100	72.400	72.600	69.804	999
2026-02-11	72.700	73.200	72.200	72.500	69.708	2,430
2026-02-10	72.700	72.700	72.300	72.400	69.611	2,023
2026-02-09	72.200	72.500	71.700	72.500	69.708	6,444
2026-02-06	72.800	73.000	72.200	72.200	69.419	1,713
2026-02-05	73.000	73.000	72.200	72.800	69.996	2,103
2026-02-04	74.200	74.400	72.800	72.800	69.996	1,729
2026-02-03	72.800	74.300	72.200	74.200	71.342	4,333

← NewerPage 3 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.