PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	3.000	3.030	2.990	3.000	2.928	43,446
2023-11-28	3.040	3.040	2.990	3.030	2.957	16,633
2023-11-27	3.040	3.065	3.005	3.040	2.967	10,089
2023-11-24	3.020	3.055	3.020	3.040	2.967	9,952
2023-11-23	3.080	3.085	3.020	3.020	2.947	30,165
2023-11-22	3.090	3.100	3.050	3.085	3.011	13,587
2023-11-21	3.130	3.130	3.060	3.090	3.016	20,606
2023-11-20	3.015	3.160	2.985	3.130	3.055	98,018
2023-11-17	2.970	3.025	2.955	3.015	2.943	14,876
2023-11-16	3.025	3.025	2.960	3.000	2.928	20,257
2023-11-15	2.900	3.030	2.900	3.030	2.957	78,733
2023-11-14	2.890	2.900	2.865	2.875	2.806	2,879
2023-11-13	2.850	2.890	2.850	2.890	2.821	5,276
2023-11-10	2.865	2.890	2.850	2.870	2.801	29,949
2023-11-09	2.880	2.885	2.860	2.885	2.816	15,936
2023-11-08	2.915	2.915	2.870	2.890	2.821	6,536
2023-11-07	2.920	2.920	2.875	2.915	2.845	42,213
2023-11-06	2.910	2.925	2.900	2.920	2.850	11,520
2023-11-03	2.910	2.925	2.900	2.910	2.840	13,507
2023-11-02	2.935	2.935	2.905	2.925	2.855	18,866
2023-10-31	2.945	2.950	2.900	2.935	2.864	12,261
2023-10-30	2.930	2.950	2.905	2.945	2.874	16,109
2023-10-27	2.920	2.930	2.900	2.930	2.860	7,999
2023-10-26	2.920	2.940	2.900	2.920	2.850	13,953
2023-10-25	2.920	2.940	2.910	2.915	2.845	16,970
2023-10-24	2.940	2.955	2.910	2.920	2.850	27,885
2023-10-23	2.970	2.970	2.910	2.940	2.869	15,673
2023-10-20	3.000	3.000	2.930	2.935	2.864	23,795
2023-10-19	3.040	3.045	2.985	3.000	2.928	11,224
2023-10-18	3.070	3.080	3.035	3.050	2.977	15,007
2023-10-17	3.080	3.090	3.030	3.070	2.996	13,590
2023-10-16	2.950	3.100	2.950	3.080	3.006	71,818
2023-10-13	2.940	2.965	2.920	2.940	2.869	74,281
2023-10-12	2.940	2.945	2.930	2.940	2.869	31,852
2023-10-11	2.945	2.945	2.935	2.945	2.874	1,730
2023-10-10	2.890	2.940	2.890	2.940	2.869	12,384
2023-10-09	2.945	2.945	2.905	2.905	2.835	11,735
2023-10-06	2.955	2.955	2.930	2.930	2.860	5,311
2023-10-05	2.955	2.975	2.950	2.960	2.889	5,744
2023-10-04	2.975	2.975	2.950	2.970	2.899	6,051
2023-10-03	2.965	2.980	2.930	2.980	2.908	46,450
2023-10-02	2.950	2.975	2.940	2.965	2.894	36,799
2023-09-29	2.915	2.970	2.910	2.970	2.899	29,916
2023-09-28	2.940	2.945	2.880	2.915	2.845	88,251
2023-09-27	2.940	2.975	2.930	2.935	2.864	34,852
2023-09-26	2.960	2.975	2.945	2.970	2.899	19,389
2023-09-25	2.915	2.975	2.915	2.970	2.899	18,364
2023-09-22	2.935	2.955	2.905	2.955	2.884	52,053
2023-09-21	2.955	2.960	2.900	2.940	2.869	10,609
2023-09-20	2.925	2.955	2.900	2.910	2.840	33,376
2023-09-19	2.965	2.965	2.930	2.965	2.894	17,518
2023-09-18	2.970	2.970	2.920	2.965	2.894	7,121
2023-09-15	2.970	2.970	2.935	2.970	2.899	6,521
2023-09-14	2.960	2.970	2.925	2.970	2.899	11,628
2023-09-13	2.940	2.970	2.885	2.965	2.894	23,487
2023-09-12	2.935	2.970	2.900	2.940	2.869	15,093
2023-09-11	2.960	2.960	2.925	2.960	2.889	4,656
2023-09-08	2.910	2.960	2.910	2.960	2.889	13,425
2023-09-07	2.915	2.940	2.885	2.910	2.840	14,036
2023-09-06	3.005	3.005	2.900	2.915	2.845	58,430

← NewerPage 13 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.