PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.650	2.655	2.610	2.625	2.625	19,081
2024-08-19	2.620	2.650	2.620	2.645	2.645	18,595
2024-08-16	2.630	2.650	2.620	2.630	2.630	12,537
2024-08-14	2.645	2.645	2.620	2.630	2.630	341
2024-08-13	2.640	2.645	2.640	2.645	2.645	138
2024-08-12	2.635	2.650	2.610	2.640	2.640	6,898
2024-08-09	2.630	2.635	2.600	2.630	2.630	3,498
2024-08-08	2.605	2.630	2.590	2.630	2.630	8,564
2024-08-07	2.550	2.610	2.550	2.610	2.610	36,584
2024-08-06	2.525	2.610	2.525	2.580	2.580	17,379
2024-08-05	2.580	2.580	2.465	2.525	2.525	70,467
2024-08-02	2.635	2.635	2.570	2.610	2.610	16,153
2024-08-01	2.630	2.640	2.600	2.620	2.620	20,091
2024-07-31	2.610	2.660	2.600	2.600	2.600	17,057
2024-07-30	2.620	2.640	2.600	2.600	2.600	16,692
2024-07-29	2.600	2.640	2.600	2.620	2.620	10,216
2024-07-26	2.635	2.655	2.590	2.645	2.645	22,838
2024-07-25	2.660	2.690	2.590	2.640	2.640	34,238
2024-07-24	2.715	2.715	2.680	2.700	2.700	11,813
2024-07-23	2.720	2.720	2.695	2.710	2.710	9,081
2024-07-22	2.725	2.725	2.700	2.720	2.720	6,307
2024-07-19	2.725	2.725	2.700	2.725	2.725	9,525
2024-07-18	2.730	2.730	2.700	2.730	2.730	7,337
2024-07-17	2.720	2.730	2.700	2.730	2.730	7,627
2024-07-16	2.725	2.730	2.700	2.730	2.730	7,169
2024-07-15	2.750	2.750	2.700	2.730	2.730	16,735
2024-07-12	2.740	2.750	2.705	2.750	2.750	9,244
2024-07-11	2.730	2.740	2.710	2.725	2.725	9,264
2024-07-10	2.735	2.735	2.705	2.730	2.730	5,498
2024-07-09	2.705	2.735	2.705	2.735	2.735	8,531
2024-07-08	2.735	2.735	2.705	2.710	2.710	8,522
2024-07-05	2.715	2.740	2.710	2.740	2.740	5,032
2024-07-04	2.735	2.735	2.715	2.715	2.715	5,274
2024-07-03	2.725	2.740	2.710	2.740	2.740	4,496
2024-07-02	2.760	2.765	2.720	2.740	2.740	8,511
2024-07-01	2.730	2.760	2.725	2.760	2.760	18,589
2024-06-28	2.735	2.735	2.720	2.730	2.730	1,826
2024-06-27	2.730	2.740	2.705	2.740	2.740	10,352
2024-06-26	2.745	2.745	2.710	2.730	2.730	9,365
2024-06-25	2.715	2.740	2.715	2.735	2.735	3,967
2024-06-24	2.710	2.720	2.700	2.715	2.715	10,751
2024-06-21	2.705	2.720	2.685	2.720	2.720	6,738
2024-06-20	2.715	2.730	2.695	2.715	2.715	2,544
2024-06-19	2.720	2.720	2.690	2.715	2.715	17,649
2024-06-18	2.720	2.730	2.695	2.720	2.720	5,055
2024-06-17	2.700	2.720	2.695	2.720	2.720	31,769
2024-06-14	2.730	2.730	2.700	2.720	2.720	5,239
2024-06-13	2.740	2.745	2.720	2.740	2.740	5,386
2024-06-12	2.745	2.745	2.710	2.745	2.745	2,552
2024-06-11	2.730	2.750	2.715	2.750	2.750	14,808
2024-06-10	2.690	2.725	2.685	2.725	2.725	5,316
2024-06-07	2.700	2.700	2.680	2.690	2.690	8,477
2024-06-06	2.700	2.720	2.680	2.700	2.700	10,344
2024-06-05	2.710	2.730	2.690	2.690	2.690	12,750
2024-06-04	2.730	2.730	2.690	2.710	2.710	12,695
2024-06-03	2.725	2.725	2.680	2.725	2.725	38,236
2024-05-31	2.730	2.740	2.700	2.725	2.725	27,573
2024-05-29	2.745	2.745	2.690	2.730	2.730	35,446
2024-05-28	2.825	2.825	2.700	2.745	2.745	58,180
2024-05-27	2.840	2.855	2.775	2.810	2.810	23,692

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.0700 PLN
2023-05-04	0.1000 PLN
2022-04-20	0.1000 PLN
2021-05-05	0.1700 PLN
2020-05-27	0.0500 PLN
2019-05-13	0.0900 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.