PCC Rokita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 77.200 | 77.200 | 75.200 | 75.200 | 72.304 | 2,153 |
| 2025-05-13 | 77.000 | 77.400 | 76.500 | 76.500 | 73.553 | 1,339 |
| 2025-05-12 | 77.000 | 77.900 | 75.500 | 76.900 | 73.938 | 3,359 |
| 2025-05-09 | 75.600 | 76.800 | 75.200 | 76.100 | 73.169 | 3,989 |
| 2025-05-08 | 74.100 | 75.500 | 74.000 | 74.500 | 71.631 | 2,926 |
| 2025-05-07 | 74.700 | 74.700 | 73.400 | 73.800 | 70.957 | 4,362 |
| 2025-05-06 | 75.000 | 75.100 | 74.500 | 74.700 | 71.823 | 1,145 |
| 2025-05-05 | 74.900 | 76.500 | 74.700 | 75.000 | 72.111 | 3,088 |
| 2025-05-02 | 74.300 | 75.100 | 73.900 | 74.900 | 72.015 | 5,685 |
| 2025-04-30 | 79.900 | 80.000 | 78.000 | 78.300 | 70.208 | 7,673 |
| 2025-04-29 | 80.100 | 80.400 | 78.700 | 79.600 | 71.374 | 5,043 |
| 2025-04-28 | 78.900 | 80.200 | 78.400 | 79.700 | 71.464 | 6,020 |
| 2025-04-25 | 78.000 | 79.400 | 78.000 | 78.400 | 70.298 | 11,747 |
| 2025-04-24 | 74.700 | 77.600 | 74.100 | 76.400 | 68.505 | 9,703 |
| 2025-04-23 | 73.100 | 75.000 | 72.800 | 74.500 | 66.801 | 1,837 |
| 2025-04-22 | 72.300 | 73.000 | 71.500 | 72.700 | 65.187 | 2,795 |
| 2025-04-17 | 71.400 | 72.200 | 71.400 | 72.100 | 64.649 | 993 |
| 2025-04-16 | 71.500 | 72.300 | 71.300 | 71.800 | 64.380 | 1,547 |
| 2025-04-15 | 71.500 | 71.800 | 71.000 | 71.500 | 64.111 | 4,064 |
| 2025-04-14 | 71.200 | 72.500 | 71.100 | 71.100 | 63.752 | 2,361 |
| 2025-04-11 | 71.900 | 71.900 | 70.700 | 71.200 | 63.842 | 673 |
| 2025-04-10 | 71.400 | 72.500 | 70.500 | 71.000 | 63.663 | 2,431 |
| 2025-04-09 | 72.000 | 72.000 | 70.200 | 71.000 | 63.663 | 1,249 |
| 2025-04-08 | 71.200 | 72.000 | 71.000 | 71.900 | 64.470 | 2,354 |
| 2025-04-07 | 69.000 | 71.000 | 67.100 | 71.000 | 63.663 | 5,816 |
| 2025-04-04 | 74.100 | 74.100 | 69.000 | 70.800 | 63.483 | 6,168 |
| 2025-04-03 | 74.600 | 74.600 | 73.600 | 74.100 | 66.442 | 1,212 |
| 2025-04-02 | 74.600 | 74.700 | 74.000 | 74.600 | 66.891 | 876 |
| 2025-04-01 | 74.000 | 74.500 | 74.000 | 74.100 | 66.442 | 1,089 |
| 2025-03-31 | 74.000 | 74.900 | 73.700 | 73.700 | 66.084 | 1,875 |
| 2025-03-28 | 73.200 | 74.400 | 73.000 | 73.700 | 66.084 | 3,046 |
| 2025-03-27 | 73.200 | 74.100 | 72.400 | 73.000 | 65.456 | 7,150 |
| 2025-03-26 | 74.000 | 74.600 | 72.900 | 73.200 | 65.635 | 4,618 |
| 2025-03-25 | 74.800 | 75.000 | 74.400 | 74.500 | 66.801 | 4,070 |
| 2025-03-24 | 75.300 | 75.300 | 74.800 | 75.000 | 67.249 | 2,395 |
| 2025-03-21 | 75.600 | 75.700 | 75.100 | 75.500 | 67.698 | 788 |
| 2025-03-20 | 75.500 | 75.700 | 75.400 | 75.400 | 67.608 | 7,794 |
| 2025-03-19 | 75.500 | 75.700 | 75.000 | 75.400 | 67.608 | 2,647 |
| 2025-03-18 | 75.700 | 75.700 | 74.100 | 75.200 | 67.429 | 4,576 |
| 2025-03-17 | 75.400 | 76.000 | 75.000 | 75.500 | 67.698 | 1,980 |
| 2025-03-14 | 75.600 | 76.000 | 75.200 | 75.400 | 67.608 | 1,284 |
| 2025-03-13 | 75.500 | 75.600 | 74.600 | 75.400 | 67.608 | 1,808 |
| 2025-03-12 | 74.600 | 75.500 | 74.600 | 75.300 | 67.518 | 2,082 |
| 2025-03-11 | 74.800 | 75.900 | 74.800 | 74.900 | 67.160 | 1,981 |
| 2025-03-10 | 76.000 | 76.300 | 74.800 | 75.800 | 67.967 | 1,729 |
| 2025-03-07 | 75.400 | 75.900 | 75.400 | 75.500 | 67.698 | 1,146 |
| 2025-03-06 | 74.900 | 75.400 | 74.800 | 75.200 | 67.429 | 819 |
| 2025-03-05 | 75.400 | 75.400 | 74.500 | 74.900 | 67.160 | 2,476 |
| 2025-03-04 | 76.800 | 76.800 | 75.400 | 75.400 | 67.608 | 3,714 |
| 2025-03-03 | 75.900 | 76.900 | 75.600 | 76.800 | 68.863 | 1,066 |
| 2025-02-28 | 76.100 | 76.300 | 75.600 | 75.900 | 68.056 | 1,180 |
| 2025-02-27 | 76.700 | 76.700 | 75.700 | 75.700 | 67.877 | 2,756 |
| 2025-02-26 | 76.500 | 76.900 | 76.200 | 76.700 | 68.774 | 1,090 |
| 2025-02-25 | 76.900 | 76.900 | 76.100 | 76.500 | 68.594 | 1,296 |
| 2025-02-24 | 77.000 | 77.200 | 76.600 | 76.900 | 68.953 | 1,035 |
| 2025-02-21 | 76.800 | 77.400 | 76.200 | 77.000 | 69.043 | 1,460 |
| 2025-02-20 | 75.900 | 76.400 | 75.200 | 76.000 | 68.146 | 1,499 |
| 2025-02-19 | 77.400 | 77.500 | 75.700 | 75.700 | 67.877 | 2,953 |
| 2025-02-18 | 79.600 | 79.900 | 77.400 | 77.500 | 69.491 | 8,830 |
| 2025-02-17 | 78.900 | 80.000 | 78.700 | 78.800 | 70.657 | 2,510 |
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.