PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	68.400	69.100	68.300	68.300	65.669	1,284
2025-10-30	68.500	69.000	68.300	68.900	66.246	2,194
2025-10-29	67.800	68.500	67.400	68.500	65.862	1,682
2025-10-28	67.100	68.000	67.000	67.900	65.285	3,280
2025-10-27	67.100	67.400	66.900	67.200	64.612	2,773
2025-10-24	67.800	67.800	67.100	67.300	64.708	1,532
2025-10-23	67.700	67.900	67.600	67.600	64.996	598
2025-10-22	68.000	68.200	67.500	67.900	65.285	734
2025-10-21	67.600	68.000	67.600	67.700	65.092	1,632
2025-10-20	67.700	68.000	67.600	67.800	65.189	1,044
2025-10-17	68.000	68.400	67.500	67.700	65.092	1,076
2025-10-16	67.000	68.500	66.600	67.400	64.804	3,699
2025-10-15	67.100	67.500	66.700	67.000	64.419	3,374
2025-10-14	68.000	68.000	67.000	67.500	64.900	1,057
2025-10-13	69.700	69.800	67.200	67.500	64.900	3,016
2025-10-10	67.900	68.800	67.500	68.800	66.150	1,637
2025-10-09	67.600	67.800	66.500	67.500	64.900	4,927
2025-10-08	68.400	68.500	67.200	67.600	64.996	2,939
2025-10-07	68.300	68.500	67.400	68.400	65.765	2,300
2025-10-06	67.800	68.300	67.800	68.300	65.669	2,111
2025-10-03	67.000	67.600	67.000	67.600	64.996	1,092
2025-10-02	67.000	67.000	66.600	67.000	64.419	2,411
2025-10-01	67.000	67.000	66.700	67.000	64.419	2,919
2025-09-30	67.500	68.000	66.900	67.000	64.419	4,366
2025-09-29	68.000	68.000	67.400	68.000	65.381	5,191
2025-09-26	68.500	68.500	67.700	68.000	65.381	3,768
2025-09-25	68.500	68.500	68.300	68.500	65.862	2,795
2025-09-24	69.100	69.100	68.300	68.500	65.862	1,657
2025-09-23	69.700	70.000	69.000	69.100	66.438	2,273
2025-09-22	70.900	71.700	69.400	69.600	66.919	2,262
2025-09-19	69.200	71.000	68.600	71.000	68.265	2,933
2025-09-18	68.800	69.400	68.600	69.000	66.342	613
2025-09-17	68.900	69.400	68.500	69.400	66.727	899
2025-09-16	70.100	70.100	68.900	68.900	66.246	1,121
2025-09-15	68.800	70.000	68.800	70.000	67.304	3,426
2025-09-12	68.900	68.900	68.500	68.800	66.150	1,844
2025-09-11	68.900	68.900	67.500	68.900	66.246	1,640
2025-09-10	68.500	69.200	68.100	68.800	66.150	1,933
2025-09-09	69.000	69.500	68.300	68.500	65.862	1,634
2025-09-08	69.200	69.500	69.000	69.400	66.727	1,330
2025-09-05	69.200	69.300	68.500	69.000	66.342	2,117
2025-09-04	68.700	68.900	68.400	68.700	66.054	897
2025-09-03	68.600	68.600	68.200	68.600	65.958	2,150
2025-09-02	68.700	69.000	68.200	68.600	65.958	1,690
2025-09-01	68.100	70.200	68.100	69.200	66.535	2,855
2025-08-29	69.100	69.300	68.000	68.400	65.765	1,444
2025-08-28	69.100	69.600	69.000	69.100	66.438	995
2025-08-27	69.400	69.800	68.700	69.600	66.919	1,548
2025-08-26	69.700	69.800	67.500	68.900	66.246	5,690
2025-08-25	69.900	69.900	69.600	69.600	66.919	1,908
2025-08-22	70.400	70.600	69.400	69.900	67.208	2,930
2025-08-21	71.000	71.000	69.700	70.200	67.496	7,210
2025-08-20	72.600	73.800	72.600	73.000	70.188	3,006
2025-08-19	72.000	72.500	72.000	72.200	69.419	5,279
2025-08-18	71.500	72.000	70.700	71.400	68.650	2,217
2025-08-14	70.400	71.800	70.400	71.500	68.746	2,130
2025-08-13	69.900	71.000	69.900	70.400	67.688	5,570
2025-08-12	69.800	70.000	69.700	69.900	67.208	797
2025-08-11	70.000	70.200	69.700	69.800	67.112	2,260
2025-08-08	69.900	70.400	69.900	70.100	67.400	1,674

← NewerPage 5 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.