PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	78.800	78.900	78.400	78.800	70.657	1,015
2025-02-13	78.900	78.900	78.100	78.800	70.657	1,644
2025-02-12	78.100	79.000	78.000	78.100	70.029	2,043
2025-02-11	79.000	79.000	78.300	78.600	70.477	2,371
2025-02-10	78.800	79.100	78.600	79.000	70.836	3,218
2025-02-07	78.800	79.800	78.200	79.000	70.836	3,903
2025-02-06	74.800	78.500	74.700	78.500	70.388	12,117
2025-02-05	74.000	74.900	74.000	74.600	66.891	2,829
2025-02-04	73.100	74.000	73.000	73.900	66.263	1,746
2025-02-03	73.100	73.400	72.500	73.100	65.546	1,489
2025-01-31	73.600	73.900	72.800	73.600	65.994	2,358
2025-01-30	72.700	73.700	72.600	73.500	65.904	4,450
2025-01-29	71.500	73.000	71.500	72.700	65.187	2,420
2025-01-28	71.000	71.900	70.400	71.300	63.932	3,362
2025-01-27	70.800	70.900	70.200	70.800	63.483	1,398
2025-01-24	71.800	72.300	70.000	71.000	63.663	7,438
2025-01-23	71.100	71.800	71.100	71.800	64.380	3,111
2025-01-22	71.200	71.200	70.000	71.000	63.663	3,019
2025-01-21	72.500	73.000	69.800	71.400	64.021	9,070
2025-01-20	72.000	72.700	71.600	72.500	65.008	2,124
2025-01-17	72.400	72.400	71.800	72.000	64.559	868
2025-01-16	72.100	72.300	71.600	71.700	64.290	856
2025-01-15	71.800	72.000	71.500	71.900	64.470	957
2025-01-14	72.300	72.300	71.200	71.500	64.111	2,286
2025-01-13	71.600	72.000	71.300	71.500	64.111	1,720
2025-01-10	72.700	72.800	71.200	71.400	64.021	4,217
2025-01-09	73.400	73.400	72.700	72.800	65.277	1,148
2025-01-08	73.000	73.500	72.500	73.400	65.815	2,338
2025-01-07	73.000	73.800	72.600	73.000	65.456	3,804
2025-01-03	72.600	73.000	72.100	72.500	65.008	4,953
2025-01-02	69.100	73.000	69.000	72.200	64.739	4,144
2024-12-30	68.500	69.200	68.500	69.000	61.869	5,283
2024-12-27	66.200	68.900	66.200	68.500	61.421	4,096
2024-12-23	67.500	68.900	67.100	67.100	60.166	10,014
2024-12-20	69.000	69.000	67.400	67.400	60.435	6,101
2024-12-19	70.800	70.900	68.500	69.000	61.869	5,153
2024-12-18	70.200	71.600	70.200	70.800	63.483	2,684
2024-12-17	73.600	73.600	70.000	70.000	62.766	6,497
2024-12-16	73.600	73.900	73.000	73.500	65.904	1,530
2024-12-13	73.600	74.000	72.600	73.200	65.635	2,194
2024-12-12	73.000	74.300	72.900	73.600	65.994	4,095
2024-12-11	73.600	74.300	73.000	73.000	65.456	1,611
2024-12-10	74.500	74.800	73.500	73.600	65.994	1,232
2024-12-09	74.500	74.800	74.200	74.400	66.711	1,951
2024-12-06	74.200	75.300	74.200	74.500	66.801	4,593
2024-12-05	74.200	74.500	74.000	74.200	66.532	2,596
2024-12-04	74.000	74.300	73.800	74.100	66.442	1,318
2024-12-03	73.400	74.300	73.400	73.800	66.173	1,632
2024-12-02	71.600	73.600	71.500	73.200	65.635	3,315
2024-11-29	72.000	72.300	71.200	71.300	63.932	1,629
2024-11-28	71.400	72.000	71.000	72.000	64.559	2,546
2024-11-27	71.300	71.700	71.000	71.300	63.932	3,082
2024-11-26	71.500	71.600	71.100	71.300	63.932	2,660
2024-11-25	73.800	74.500	70.800	71.700	64.290	4,507
2024-11-22	72.100	73.200	71.100	73.100	65.546	2,057
2024-11-21	72.300	72.600	70.000	71.900	64.470	3,419
2024-11-20	73.700	74.300	68.400	71.000	63.663	7,916
2024-11-19	74.700	75.000	72.900	73.400	65.815	4,984
2024-11-18	75.600	75.600	74.200	74.700	66.980	4,039
2024-11-15	74.000	76.000	73.200	75.600	67.787	9,885

← NewerPage 8 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.