PCC Rokita SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 79.900 | 80.000 | 79.000 | 79.200 | 71.015 | 1,781 |
| 2024-11-13 | 79.900 | 80.000 | 79.300 | 79.900 | 71.643 | 845 |
| 2024-11-12 | 79.600 | 80.000 | 79.300 | 80.000 | 71.733 | 1,570 |
| 2024-11-08 | 80.000 | 80.100 | 79.400 | 79.600 | 71.374 | 2,012 |
| 2024-11-07 | 80.200 | 80.200 | 79.500 | 79.500 | 71.284 | 2,733 |
| 2024-11-06 | 79.800 | 80.500 | 79.600 | 80.200 | 71.912 | 1,050 |
| 2024-11-05 | 80.200 | 80.500 | 79.900 | 79.900 | 71.643 | 1,592 |
| 2024-11-04 | 80.000 | 80.300 | 79.700 | 80.000 | 71.733 | 2,021 |
| 2024-10-31 | 79.900 | 80.300 | 79.900 | 80.000 | 71.733 | 1,557 |
| 2024-10-30 | 80.300 | 80.400 | 79.900 | 79.900 | 71.643 | 588 |
| 2024-10-29 | 80.000 | 80.500 | 79.900 | 79.900 | 71.643 | 1,570 |
| 2024-10-28 | 80.000 | 80.000 | 79.500 | 79.700 | 71.464 | 1,911 |
| 2024-10-25 | 80.500 | 80.500 | 79.000 | 80.000 | 71.733 | 2,498 |
| 2024-10-24 | 80.700 | 80.700 | 79.800 | 79.900 | 71.643 | 1,449 |
| 2024-10-23 | 81.000 | 81.300 | 80.200 | 80.300 | 72.002 | 1,817 |
| 2024-10-22 | 81.400 | 81.500 | 81.000 | 81.000 | 72.629 | 1,240 |
| 2024-10-21 | 81.600 | 81.600 | 81.100 | 81.100 | 72.719 | 2,248 |
| 2024-10-18 | 81.600 | 81.600 | 81.100 | 81.600 | 73.167 | 1,110 |
| 2024-10-17 | 81.500 | 81.700 | 80.800 | 81.500 | 73.078 | 2,250 |
| 2024-10-16 | 81.000 | 81.700 | 80.900 | 81.100 | 72.719 | 2,654 |
| 2024-10-15 | 81.100 | 81.500 | 80.800 | 81.000 | 72.629 | 1,520 |
| 2024-10-14 | 80.500 | 81.500 | 80.400 | 81.100 | 72.719 | 2,881 |
| 2024-10-11 | 80.000 | 80.900 | 79.700 | 80.400 | 72.091 | 2,070 |
| 2024-10-10 | 79.900 | 79.900 | 79.600 | 79.700 | 71.464 | 1,788 |
| 2024-10-09 | 79.500 | 80.000 | 79.500 | 79.500 | 71.284 | 1,531 |
| 2024-10-08 | 79.900 | 80.400 | 79.500 | 79.500 | 71.284 | 1,884 |
| 2024-10-07 | 80.000 | 80.500 | 79.500 | 79.700 | 71.464 | 1,956 |
| 2024-10-04 | 80.900 | 81.000 | 79.700 | 79.800 | 71.553 | 3,927 |
| 2024-10-03 | 81.000 | 81.200 | 80.300 | 80.900 | 72.540 | 1,244 |
| 2024-10-02 | 80.800 | 81.400 | 80.800 | 81.000 | 72.629 | 820 |
| 2024-10-01 | 80.900 | 81.700 | 80.000 | 80.800 | 72.450 | 2,767 |
| 2024-09-30 | 81.900 | 82.000 | 81.000 | 81.700 | 73.257 | 1,212 |
| 2024-09-27 | 81.400 | 81.800 | 81.100 | 81.500 | 73.078 | 1,356 |
| 2024-09-26 | 81.300 | 81.600 | 81.000 | 81.500 | 73.078 | 1,430 |
| 2024-09-25 | 81.500 | 81.800 | 79.500 | 80.600 | 72.271 | 2,872 |
| 2024-09-24 | 81.000 | 82.100 | 81.000 | 81.100 | 72.719 | 1,634 |
| 2024-09-23 | 83.200 | 83.800 | 80.200 | 80.300 | 72.002 | 3,793 |
| 2024-09-20 | 84.000 | 84.000 | 83.000 | 83.000 | 74.423 | 1,922 |
| 2024-09-19 | 84.000 | 84.000 | 83.600 | 84.000 | 75.319 | 1,407 |
| 2024-09-18 | 84.000 | 84.100 | 83.800 | 83.800 | 75.140 | 1,479 |
| 2024-09-17 | 84.200 | 84.300 | 83.700 | 83.700 | 75.050 | 1,406 |
| 2024-09-16 | 85.000 | 85.300 | 84.200 | 84.200 | 75.499 | 1,714 |
| 2024-09-13 | 85.200 | 85.300 | 84.800 | 84.800 | 76.037 | 972 |
| 2024-09-12 | 85.000 | 85.400 | 84.900 | 85.000 | 76.216 | 585 |
| 2024-09-11 | 85.000 | 85.200 | 84.800 | 84.800 | 76.037 | 872 |
| 2024-09-10 | 85.000 | 85.400 | 84.900 | 85.200 | 76.395 | 1,496 |
| 2024-09-09 | 85.000 | 85.500 | 84.900 | 84.900 | 76.126 | 919 |
| 2024-09-06 | 85.600 | 85.600 | 85.000 | 85.100 | 76.306 | 1,551 |
| 2024-09-05 | 85.200 | 85.600 | 85.000 | 85.600 | 76.754 | 1,233 |
| 2024-09-04 | 85.700 | 85.700 | 85.000 | 85.400 | 76.574 | 721 |
| 2024-09-03 | 85.100 | 85.700 | 85.000 | 85.200 | 76.395 | 1,233 |
| 2024-09-02 | 85.900 | 86.200 | 84.100 | 85.100 | 76.306 | 2,377 |
| 2024-08-30 | 85.100 | 86.200 | 85.100 | 85.900 | 77.023 | 1,617 |
| 2024-08-29 | 85.700 | 86.000 | 85.100 | 85.100 | 76.306 | 3,209 |
| 2024-08-28 | 86.000 | 86.700 | 85.700 | 85.700 | 76.843 | 962 |
| 2024-08-27 | 86.300 | 86.800 | 85.800 | 85.800 | 76.933 | 1,284 |
| 2024-08-26 | 86.100 | 87.800 | 85.700 | 86.300 | 77.381 | 2,936 |
| 2024-08-23 | 87.500 | 87.600 | 85.700 | 85.700 | 76.843 | 3,281 |
| 2024-08-22 | 88.500 | 88.500 | 86.200 | 86.600 | 77.650 | 3,195 |
| 2024-08-21 | 88.900 | 88.900 | 87.000 | 88.500 | 79.354 | 1,328 |
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.