PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	70.000	70.500	69.800	70.000	67.304	2,923
2025-08-06	69.500	70.000	69.500	69.900	67.208	1,630
2025-08-05	70.100	70.100	69.800	70.000	67.304	561
2025-08-04	69.700	70.200	69.200	70.000	67.304	1,947
2025-08-01	69.500	70.200	69.200	69.700	67.015	1,522
2025-07-31	69.400	69.900	69.100	69.500	66.823	1,164
2025-07-30	69.500	69.500	69.100	69.400	66.727	1,290
2025-07-29	69.400	69.800	68.800	69.500	66.823	2,050
2025-07-28	69.900	70.000	69.200	69.400	66.727	1,506
2025-07-25	70.200	70.500	69.500	69.900	67.208	1,820
2025-07-24	69.800	70.400	69.700	70.400	67.688	1,342
2025-07-23	70.300	70.700	69.800	69.900	67.208	2,720
2025-07-22	71.000	71.100	70.000	70.100	67.400	2,503
2025-07-21	70.700	71.200	70.100	71.100	68.361	1,388
2025-07-18	71.000	71.400	70.100	70.700	67.977	2,279
2025-07-17	71.400	71.400	71.000	71.000	68.265	3,048
2025-07-16	71.000	71.300	70.800	71.100	68.361	2,336
2025-07-15	70.200	70.900	70.200	70.800	68.073	2,388
2025-07-14	68.800	70.200	68.600	70.200	67.496	3,047
2025-07-11	68.600	68.600	68.200	68.600	65.958	787
2025-07-10	68.800	68.900	67.900	68.600	65.958	4,289
2025-07-09	68.800	68.900	68.300	68.900	66.246	2,792
2025-07-08	68.600	68.800	68.100	68.800	66.150	3,907
2025-07-07	68.800	68.900	68.200	68.400	65.765	11,096
2025-07-04	66.500	68.800	66.500	68.000	65.381	13,124
2025-07-03	66.400	66.500	66.200	66.500	63.939	10,900
2025-07-02	66.300	66.400	65.800	66.200	63.650	5,362
2025-07-01	66.200	66.500	65.800	66.200	63.650	8,512
2025-06-30	67.000	67.000	65.600	66.100	63.554	8,795
2025-06-27	67.000	67.400	66.600	67.000	64.419	5,452
2025-06-26	67.600	67.600	66.500	67.000	64.419	9,751
2025-06-25	67.700	67.700	67.400	67.500	64.900	3,638
2025-06-24	67.800	68.000	67.500	67.500	64.900	4,299
2025-06-23	68.700	68.700	67.800	67.800	65.189	4,339
2025-06-20	68.900	68.900	68.200	68.700	66.054	3,374
2025-06-18	69.400	69.400	68.400	68.900	66.246	2,764
2025-06-17	70.000	70.000	68.500	69.400	66.727	3,420
2025-06-16	69.100	70.000	68.900	69.500	66.823	1,333
2025-06-13	70.500	70.500	68.000	69.100	66.438	3,231
2025-06-12	70.800	70.800	69.900	70.500	67.785	1,634
2025-06-11	70.500	70.700	70.000	70.500	67.785	1,654
2025-06-10	71.100	71.100	70.000	70.500	67.785	3,647
2025-06-09	71.500	72.000	71.000	71.100	68.361	2,644
2025-06-06	72.100	72.100	70.900	71.100	68.361	1,490
2025-06-05	72.000	72.400	71.600	72.100	69.323	1,060
2025-06-04	72.100	72.400	71.600	71.900	69.131	1,106
2025-06-03	72.300	72.400	71.600	71.600	68.842	593
2025-06-02	71.500	72.400	70.300	71.800	69.034	1,816
2025-05-30	72.500	72.500	71.800	72.000	69.227	1,625
2025-05-29	72.300	72.300	71.800	72.300	69.515	17,431
2025-05-28	71.900	72.500	71.700	72.100	69.323	1,456
2025-05-27	72.000	72.000	71.600	71.900	69.131	1,157
2025-05-26	71.700	72.400	71.700	72.200	69.419	1,578
2025-05-23	72.200	72.600	71.600	71.700	68.938	4,690
2025-05-22	71.600	72.500	71.200	72.200	69.419	5,425
2025-05-21	71.100	71.800	69.500	71.400	68.650	11,372
2025-05-20	75.700	76.000	74.200	74.300	71.438	2,535
2025-05-19	75.600	75.900	74.900	75.000	72.111	1,347
2025-05-16	76.000	76.300	75.300	75.300	72.400	1,164
2025-05-15	76.500	76.600	75.400	75.700	72.784	798

← NewerPage 6 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.