PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	2.875	2.880	2.830	2.840	2.840	9,209
2024-05-23	2.850	2.910	2.840	2.885	2.885	20,339
2024-05-22	2.880	2.920	2.855	2.910	2.840	29,855
2024-05-21	2.885	2.885	2.855	2.880	2.811	18,361
2024-05-20	2.865	2.890	2.850	2.885	2.816	14,255
2024-05-17	2.860	2.890	2.855	2.885	2.816	15,742
2024-05-16	2.880	2.890	2.855	2.880	2.811	17,170
2024-05-15	2.870	2.915	2.850	2.910	2.840	45,415
2024-05-14	2.845	2.870	2.840	2.870	2.801	20,395
2024-05-13	2.815	2.845	2.815	2.845	2.777	8,222
2024-05-10	2.845	2.845	2.810	2.815	2.747	8,160
2024-05-09	2.810	2.850	2.810	2.845	2.777	20,325
2024-05-08	2.800	2.840	2.795	2.800	2.733	17,142
2024-05-07	2.790	2.805	2.765	2.775	2.708	12,774
2024-05-06	2.775	2.790	2.760	2.790	2.723	24,985
2024-05-02	2.785	2.785	2.755	2.775	2.708	3,381
2024-04-30	2.785	2.790	2.750	2.760	2.694	7,189
2024-04-29	2.755	2.790	2.755	2.770	2.703	10,406
2024-04-26	2.770	2.790	2.750	2.755	2.689	7,282
2024-04-25	2.775	2.780	2.730	2.765	2.699	30,461
2024-04-24	2.790	2.790	2.755	2.785	2.718	6,240
2024-04-23	2.790	2.790	2.770	2.770	2.703	6,502
2024-04-22	2.770	2.790	2.750	2.790	2.723	17,041
2024-04-19	2.790	2.800	2.760	2.770	2.703	9,581
2024-04-18	2.770	2.800	2.740	2.760	2.694	23,646
2024-04-17	2.745	2.780	2.730	2.770	2.703	12,909
2024-04-16	2.830	2.830	2.720	2.735	2.669	52,056
2024-04-15	2.800	2.835	2.780	2.830	2.762	18,768
2024-04-12	2.835	2.860	2.790	2.790	2.723	46,160
2024-04-11	2.850	2.855	2.835	2.835	2.767	5,883
2024-04-10	2.835	2.850	2.830	2.850	2.781	10,004
2024-04-09	2.835	2.860	2.815	2.835	2.767	20,379
2024-04-08	2.840	2.840	2.805	2.840	2.772	34,804
2024-04-05	2.860	2.860	2.810	2.840	2.772	46,303
2024-04-04	2.860	2.880	2.840	2.865	2.796	13,475
2024-04-03	2.895	2.895	2.835	2.860	2.791	26,086
2024-04-02	2.890	2.900	2.870	2.880	2.811	17,480
2024-03-28	2.880	2.900	2.860	2.890	2.821	30,371
2024-03-27	2.885	2.915	2.865	2.910	2.840	16,515
2024-03-26	2.880	2.905	2.870	2.900	2.830	11,082
2024-03-25	2.905	2.915	2.875	2.885	2.816	13,497
2024-03-22	2.925	2.930	2.890	2.900	2.830	43,835
2024-03-21	2.960	2.975	2.900	2.915	2.845	144,840
2024-03-20	3.000	3.060	3.000	3.055	2.982	66,390
2024-03-19	2.995	3.020	2.970	3.000	2.928	20,498
2024-03-18	3.060	3.095	2.980	3.025	2.952	52,514
2024-03-15	3.100	3.115	3.070	3.095	3.021	13,727
2024-03-14	3.045	3.120	3.045	3.100	3.025	44,130
2024-03-13	3.015	3.055	3.015	3.025	2.952	21,286
2024-03-12	2.960	3.020	2.955	2.995	2.923	54,536
2024-03-11	2.995	2.995	2.940	2.940	2.869	15,046
2024-03-08	2.980	2.995	2.960	2.995	2.923	7,453
2024-03-07	3.010	3.010	2.940	2.985	2.913	18,930
2024-03-06	2.995	3.020	2.950	3.010	2.938	15,953
2024-03-05	3.000	3.015	2.980	2.995	2.923	12,871
2024-03-04	3.000	3.070	2.980	3.000	2.928	99,424
2024-03-01	2.980	3.000	2.955	2.990	2.918	26,833
2024-02-29	2.905	2.985	2.905	2.980	2.908	52,153
2024-02-28	2.910	2.960	2.900	2.900	2.830	61,850
2024-02-27	2.940	2.940	2.910	2.910	2.840	9,034

← NewerPage 11 of 21 · 1,254 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.