PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	64.600	65.900	63.800	63.800	63.800	8,301
2026-10-15	64.600	64.800	64.200	64.500	64.500	3,679
2026-10-14	65.700	66.300	64.100	64.600	64.600	10,406
2026-10-13	65.900	66.500	65.600	65.600	65.600	2,242
2026-10-12	67.100	67.200	66.000	66.600	66.600	2,008
2026-10-09	66.900	67.100	66.600	67.100	67.100	3,592
2026-10-08	65.600	67.500	65.600	66.900	66.900	3,568
2026-10-07	65.700	66.600	65.300	65.600	65.600	2,801
2026-10-06	65.000	65.400	64.800	65.300	65.300	2,504
2026-10-05	66.300	66.400	64.800	65.000	65.000	2,871
2026-10-02	65.000	65.500	64.900	65.500	65.500	1,722
2026-10-01	67.200	67.200	64.900	65.000	65.000	3,868
2026-09-30	65.700	66.700	64.900	65.100	65.100	12,599
2026-09-29	65.500	65.700	65.000	65.700	65.700	4,805
2026-09-28	66.400	66.900	65.200	65.700	65.700	2,430
2026-09-25	67.000	67.000	66.200	66.900	66.900	1,521
2026-09-24	67.000	67.400	66.500	67.000	67.000	3,090
2026-09-23	66.800	67.800	66.800	67.400	67.400	3,743
2026-09-22	67.200	67.300	66.600	67.100	67.100	3,598
2026-09-21	66.900	67.300	66.000	67.200	67.200	7,410
2026-09-18	64.700	67.000	64.600	67.000	67.000	20,080
2026-09-17	65.000	65.000	64.200	64.400	64.400	4,556
2026-09-16	64.700	65.000	64.300	65.000	65.000	4,064
2026-09-15	65.400	65.500	64.000	64.300	64.300	5,653
2026-09-14	65.300	65.400	64.600	65.000	65.000	3,896
2026-09-11	66.500	66.500	64.500	64.500	64.500	5,823
2026-09-10	66.100	67.200	65.700	66.500	66.500	7,695
2026-09-09	66.000	67.000	65.600	66.800	66.800	4,539
2026-09-08	65.000	66.000	63.500	66.000	66.000	8,360
2026-09-07	64.900	66.000	64.600	65.000	65.000	7,978
2026-09-04	64.500	65.000	64.000	64.800	64.800	8,844
2026-09-03	66.000	66.000	64.200	64.500	64.500	21,214
2026-09-02	65.900	66.300	65.600	66.000	66.000	4,328
2026-09-01	66.500	67.000	65.200	65.900	65.900	8,472
2026-08-31	66.600	68.300	65.800	67.000	67.000	6,942
2026-08-28	66.600	67.200	66.000	66.200	66.200	5,364
2026-08-27	66.400	68.500	66.100	67.100	67.100	14,109
2026-08-26	66.600	67.200	65.900	66.200	66.200	9,185
2026-08-25	67.300	67.800	66.200	66.500	66.500	9,309
2026-08-24	68.800	68.900	67.300	67.300	67.300	8,219
2026-08-21	69.400	69.400	67.700	68.200	68.200	9,476
2026-08-20	71.000	72.100	67.600	68.000	68.000	68,254
2026-08-19	67.200	67.200	65.800	65.900	65.900	3,466
2026-08-18	66.900	67.400	66.300	66.600	66.600	4,497
2026-08-17	67.100	67.100	66.400	66.900	66.900	4,554
2026-08-14	67.400	67.400	66.800	67.200	67.200	2,332
2026-08-13	67.700	67.700	66.800	67.000	67.000	2,868
2026-08-12	67.000	68.000	66.800	67.200	67.200	5,641
2026-08-11	66.600	67.500	66.000	66.900	66.900	9,475
2026-08-10	66.000	66.900	65.700	66.000	66.000	9,867
2026-08-07	66.400	67.200	66.200	66.900	66.900	2,427
2026-08-06	67.700	68.000	66.400	66.400	66.400	6,310
2026-08-05	68.500	69.400	67.100	67.300	67.300	5,441
2026-08-04	69.500	70.900	68.400	68.600	68.600	9,252
2026-08-03	69.500	69.700	68.600	69.100	69.100	2,969
2026-07-31	68.900	70.000	68.400	69.200	69.200	9,027
2026-07-30	69.400	69.400	68.000	68.700	68.700	5,711
2026-07-29	67.000	69.800	66.900	69.000	69.000	7,236
2026-07-28	66.500	68.300	66.500	67.500	67.500	17,474
2026-07-27	67.600	67.600	66.500	66.500	66.500	6,896

Page 1 of 5 · 249 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.