PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	2.945	2.960	2.915	2.940	2.869	38,768
2024-02-23	2.920	2.940	2.900	2.940	2.869	14,211
2024-02-22	2.885	2.925	2.880	2.920	2.850	20,355
2024-02-21	2.900	2.935	2.880	2.895	2.825	22,289
2024-02-20	2.925	2.970	2.880	2.920	2.850	61,800
2024-02-19	2.940	2.975	2.910	2.970	2.899	11,889
2024-02-16	2.900	2.940	2.890	2.940	2.869	16,249
2024-02-15	2.915	2.935	2.880	2.915	2.845	22,478
2024-02-14	2.945	2.945	2.910	2.935	2.864	5,829
2024-02-13	2.960	2.960	2.905	2.945	2.874	26,081
2024-02-12	2.950	2.995	2.915	2.965	2.894	45,173
2024-02-09	2.955	2.965	2.935	2.965	2.894	9,271
2024-02-08	2.950	2.950	2.920	2.950	2.879	4,404
2024-02-07	2.965	2.970	2.930	2.940	2.869	10,187
2024-02-06	2.990	2.990	2.955	2.970	2.899	10,052
2024-02-05	2.970	3.000	2.945	2.970	2.899	29,153
2024-02-02	2.900	2.970	2.900	2.950	2.879	42,056
2024-02-01	2.855	2.900	2.835	2.900	2.830	35,480
2024-01-31	2.830	2.855	2.830	2.845	2.777	20,286
2024-01-30	2.840	2.855	2.825	2.845	2.777	4,292
2024-01-29	2.840	2.860	2.825	2.835	2.767	22,280
2024-01-26	2.855	2.865	2.840	2.860	2.791	17,443
2024-01-25	2.820	2.865	2.820	2.850	2.781	46,069
2024-01-24	2.860	2.870	2.800	2.820	2.752	18,859
2024-01-23	2.850	2.890	2.850	2.870	2.801	4,218
2024-01-22	2.895	2.900	2.840	2.875	2.806	18,034
2024-01-19	2.870	2.890	2.870	2.880	2.811	34,252
2024-01-18	2.890	2.890	2.850	2.870	2.801	20,079
2024-01-17	2.900	2.900	2.850	2.890	2.821	46,679
2024-01-16	2.905	2.910	2.875	2.900	2.830	22,609
2024-01-15	2.955	2.955	2.900	2.920	2.850	36,198
2024-01-12	2.960	2.970	2.930	2.955	2.884	19,590
2024-01-11	2.930	2.965	2.920	2.940	2.869	22,998
2024-01-10	2.940	2.950	2.905	2.950	2.879	24,623
2024-01-09	2.940	2.945	2.890	2.940	2.869	36,281
2024-01-08	2.920	2.945	2.890	2.940	2.869	25,740
2024-01-05	2.925	2.955	2.910	2.935	2.864	18,932
2024-01-04	2.930	2.960	2.915	2.940	2.869	32,046
2024-01-03	2.955	2.955	2.925	2.930	2.860	10,548
2024-01-02	2.910	2.970	2.910	2.940	2.869	46,843
2023-12-29	2.900	2.930	2.900	2.905	2.835	19,449
2023-12-28	2.900	2.935	2.850	2.920	2.850	48,007
2023-12-27	2.890	2.935	2.880	2.900	2.830	90,261
2023-12-22	2.890	2.900	2.875	2.895	2.825	58,200
2023-12-21	2.900	2.910	2.890	2.890	2.821	30,000
2023-12-20	2.910	2.935	2.895	2.935	2.864	56,112
2023-12-19	2.940	2.940	2.890	2.900	2.830	64,491
2023-12-18	2.960	2.960	2.915	2.915	2.845	67,570
2023-12-15	2.970	2.975	2.930	2.960	2.889	21,065
2023-12-14	2.975	2.975	2.930	2.970	2.899	32,239
2023-12-13	2.980	2.980	2.935	2.950	2.879	15,887
2023-12-12	3.010	3.010	2.960	2.960	2.889	35,010
2023-12-11	3.020	3.040	2.985	3.015	2.943	34,888
2023-12-08	2.995	3.025	2.980	3.015	2.943	26,677
2023-12-07	3.000	3.000	2.950	2.995	2.923	48,505
2023-12-06	3.000	3.025	2.990	3.000	2.928	27,054
2023-12-05	3.030	3.030	2.985	2.990	2.918	32,113
2023-12-04	3.010	3.030	3.000	3.030	2.957	13,689
2023-12-01	3.000	3.020	2.965	2.980	2.908	11,851
2023-11-30	3.015	3.030	2.955	2.965	2.894	56,351

← NewerPage 12 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.