PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	72.800	74.300	72.200	74.200	71.342	4,333
2026-02-02	72.800	72.800	72.200	72.700	69.900	3,547
2026-01-30	72.300	72.500	71.900	72.500	69.708	2,125
2026-01-29	73.000	73.000	72.300	72.500	69.708	2,775
2026-01-28	72.000	72.800	72.000	72.800	69.996	3,512
2026-01-27	71.900	72.100	71.200	72.100	69.323	2,153
2026-01-26	71.300	72.200	71.000	72.000	69.227	1,848
2026-01-23	72.400	72.400	71.400	72.200	69.419	831
2026-01-22	71.800	72.500	71.600	72.400	69.611	1,843
2026-01-21	72.000	72.500	71.700	72.300	69.515	1,261
2026-01-20	72.500	72.700	71.600	72.500	69.708	7,983
2026-01-19	72.000	72.800	72.000	72.400	69.611	3,199
2026-01-16	71.900	72.300	70.600	72.200	69.419	2,609
2026-01-15	70.500	72.000	69.900	71.900	69.131	2,929
2026-01-14	70.500	70.800	70.000	70.200	67.496	2,224
2026-01-13	71.000	71.700	70.600	71.000	68.265	3,843
2026-01-12	70.200	71.000	70.000	71.000	68.265	6,322
2026-01-09	69.000	70.200	68.600	70.000	67.304	5,826
2026-01-08	69.200	69.500	68.200	68.900	66.246	4,448
2026-01-07	66.700	69.000	66.600	69.000	66.342	12,516
2026-01-05	64.800	66.800	64.700	66.400	63.842	14,637
2026-01-02	62.200	64.900	61.500	64.600	62.112	10,148
2025-12-30	61.200	61.400	60.900	61.300	58.939	7,099
2025-12-29	61.100	61.900	60.500	61.200	58.843	13,332
2025-12-23	61.100	61.500	60.800	61.000	58.650	17,905
2025-12-22	61.900	61.900	60.400	61.400	59.035	22,568
2025-12-19	62.400	62.400	61.600	61.900	59.516	9,448
2025-12-18	62.500	62.600	62.100	62.500	60.093	8,240
2025-12-17	62.900	62.900	62.300	62.300	59.900	5,090
2025-12-16	62.700	63.000	62.400	62.800	60.381	9,420
2025-12-15	62.700	63.000	62.500	62.700	60.285	5,769
2025-12-12	62.800	63.000	62.400	62.700	60.285	5,812
2025-12-11	63.000	63.900	62.100	62.800	60.381	13,837
2025-12-10	63.500	63.600	62.900	63.000	60.573	5,669
2025-12-09	64.700	64.700	62.900	63.400	60.958	6,707
2025-12-08	66.200	66.200	61.300	64.800	62.304	11,756
2025-12-05	66.300	66.600	66.000	66.000	63.458	4,792
2025-12-04	66.300	66.400	66.000	66.300	63.746	9,503
2025-12-03	66.700	67.100	65.800	66.300	63.746	5,254
2025-12-02	66.900	67.600	66.700	66.700	64.131	2,659
2025-12-01	66.500	67.000	66.400	66.900	64.323	1,495
2025-11-28	66.500	66.800	66.400	66.500	63.939	8,371
2025-11-27	66.800	67.000	66.400	66.500	63.939	3,756
2025-11-26	67.400	67.400	66.300	66.800	64.227	4,489
2025-11-25	67.200	67.500	67.000	67.400	64.804	2,178
2025-11-24	67.000	67.700	67.000	67.200	64.612	3,183
2025-11-21	68.000	68.000	67.400	67.800	65.189	1,230
2025-11-20	67.900	68.600	67.200	67.800	65.189	1,798
2025-11-19	68.300	68.300	67.600	67.900	65.285	889
2025-11-18	68.800	68.800	67.800	68.200	65.573	1,908
2025-11-17	69.000	69.000	68.500	68.800	66.150	1,863
2025-11-14	68.900	70.000	68.600	68.600	65.958	4,656
2025-11-13	68.600	68.900	68.600	68.600	65.958	976
2025-11-12	69.000	69.100	68.400	68.900	66.246	2,104
2025-11-10	68.600	69.100	68.300	69.000	66.342	1,422
2025-11-07	69.100	69.100	68.500	68.600	65.958	1,152
2025-11-06	69.100	69.300	68.800	69.000	66.342	1,046
2025-11-05	67.900	69.100	67.800	69.000	66.342	2,099
2025-11-04	69.000	69.000	68.000	68.300	65.669	8,297
2025-11-03	68.900	69.200	68.600	68.900	66.246	1,016

← NewerPage 4 of 21 · 1,254 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.