PCC Exol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 3.385 | 3.405 | 3.370 | 3.385 | 3.304 | 16,483 |
| 2023-06-12 | 3.400 | 3.405 | 3.335 | 3.400 | 3.318 | 16,181 |
| 2023-06-09 | 3.340 | 3.400 | 3.335 | 3.400 | 3.318 | 62,618 |
| 2023-06-07 | 3.300 | 3.340 | 3.300 | 3.330 | 3.250 | 7,763 |
| 2023-06-06 | 3.330 | 3.340 | 3.300 | 3.300 | 3.221 | 17,844 |
| 2023-06-05 | 3.300 | 3.345 | 3.300 | 3.300 | 3.221 | 33,165 |
| 2023-06-02 | 3.290 | 3.330 | 3.280 | 3.295 | 3.216 | 35,563 |
| 2023-06-01 | 3.280 | 3.295 | 3.260 | 3.260 | 3.182 | 24,757 |
| 2023-05-31 | 3.290 | 3.290 | 3.240 | 3.245 | 3.167 | 13,411 |
| 2023-05-30 | 3.265 | 3.320 | 3.265 | 3.295 | 3.216 | 14,935 |
| 2023-05-29 | 3.335 | 3.345 | 3.270 | 3.285 | 3.206 | 20,683 |
| 2023-05-26 | 3.285 | 3.335 | 3.280 | 3.335 | 3.255 | 16,738 |
| 2023-05-25 | 3.270 | 3.315 | 3.255 | 3.290 | 3.211 | 19,190 |
| 2023-05-24 | 3.250 | 3.270 | 3.230 | 3.250 | 3.172 | 13,568 |
| 2023-05-23 | 3.275 | 3.275 | 3.230 | 3.250 | 3.172 | 47,061 |
| 2023-05-22 | 3.270 | 3.280 | 3.240 | 3.250 | 3.172 | 74,243 |
| 2023-05-19 | 3.245 | 3.295 | 3.230 | 3.270 | 3.191 | 90,068 |
| 2023-05-18 | 3.330 | 3.330 | 3.230 | 3.300 | 3.221 | 91,055 |
| 2023-05-17 | 3.350 | 3.380 | 3.330 | 3.330 | 3.250 | 144,471 |
| 2023-05-16 | 3.470 | 3.500 | 3.430 | 3.500 | 3.416 | 47,929 |
| 2023-05-15 | 3.525 | 3.525 | 3.430 | 3.505 | 3.421 | 50,204 |
| 2023-05-12 | 3.515 | 3.530 | 3.500 | 3.525 | 3.440 | 23,970 |
| 2023-05-11 | 3.540 | 3.550 | 3.490 | 3.520 | 3.435 | 23,435 |
| 2023-05-10 | 3.510 | 3.540 | 3.490 | 3.540 | 3.455 | 46,111 |
| 2023-05-09 | 3.490 | 3.540 | 3.490 | 3.515 | 3.430 | 17,402 |
| 2023-05-08 | 3.485 | 3.510 | 3.385 | 3.490 | 3.406 | 48,888 |
| 2023-05-05 | 3.460 | 3.475 | 3.435 | 3.475 | 3.391 | 35,414 |
| 2023-05-04 | 3.575 | 3.575 | 3.460 | 3.460 | 3.377 | 122,246 |
| 2023-05-02 | 3.600 | 3.620 | 3.580 | 3.615 | 3.426 | 67,337 |
| 2023-04-28 | 3.585 | 3.620 | 3.580 | 3.580 | 3.393 | 36,423 |
| 2023-04-27 | 3.610 | 3.625 | 3.585 | 3.600 | 3.412 | 27,725 |
| 2023-04-26 | 3.535 | 3.630 | 3.535 | 3.610 | 3.421 | 55,853 |
| 2023-04-25 | 3.620 | 3.650 | 3.550 | 3.610 | 3.421 | 29,652 |
| 2023-04-24 | 3.680 | 3.680 | 3.615 | 3.620 | 3.431 | 21,962 |
| 2023-04-21 | 3.610 | 3.680 | 3.600 | 3.680 | 3.488 | 28,991 |
| 2023-04-20 | 3.595 | 3.630 | 3.595 | 3.620 | 3.431 | 11,514 |
| 2023-04-19 | 3.625 | 3.630 | 3.565 | 3.600 | 3.412 | 24,792 |
| 2023-04-18 | 3.640 | 3.655 | 3.600 | 3.635 | 3.445 | 35,039 |
| 2023-04-17 | 3.570 | 3.640 | 3.560 | 3.635 | 3.445 | 57,991 |
| 2023-04-14 | 3.530 | 3.560 | 3.505 | 3.550 | 3.365 | 57,845 |
| 2023-04-13 | 3.520 | 3.555 | 3.500 | 3.530 | 3.346 | 26,237 |
| 2023-04-12 | 3.465 | 3.540 | 3.450 | 3.490 | 3.308 | 84,123 |
| 2023-04-11 | 3.470 | 3.485 | 3.420 | 3.455 | 3.274 | 47,392 |
| 2023-04-06 | 3.410 | 3.470 | 3.410 | 3.445 | 3.265 | 49,351 |
| 2023-04-05 | 3.400 | 3.420 | 3.330 | 3.410 | 3.232 | 64,211 |
| 2023-04-04 | 3.455 | 3.455 | 3.370 | 3.400 | 3.222 | 53,595 |
| 2023-04-03 | 3.425 | 3.475 | 3.390 | 3.420 | 3.241 | 105,174 |
| 2023-03-31 | 3.555 | 3.555 | 3.335 | 3.435 | 3.256 | 80,085 |
| 2023-03-30 | 3.470 | 3.580 | 3.430 | 3.545 | 3.360 | 96,767 |
| 2023-03-29 | 3.365 | 3.485 | 3.340 | 3.470 | 3.289 | 83,700 |
| 2023-03-28 | 3.480 | 3.540 | 3.330 | 3.340 | 3.165 | 134,572 |
| 2023-03-27 | 3.400 | 3.490 | 3.400 | 3.480 | 3.298 | 73,802 |
| 2023-03-24 | 3.540 | 3.550 | 3.390 | 3.400 | 3.222 | 180,564 |
| 2023-03-23 | 3.630 | 3.655 | 3.480 | 3.560 | 3.374 | 149,210 |
| 2023-03-22 | 3.660 | 3.695 | 3.615 | 3.640 | 3.450 | 78,590 |
| 2023-03-21 | 3.820 | 3.820 | 3.565 | 3.660 | 3.469 | 379,274 |
| 2023-03-20 | 3.995 | 3.995 | 3.910 | 3.975 | 3.767 | 32,317 |
| 2023-03-17 | 3.990 | 4.060 | 3.955 | 4.000 | 3.791 | 48,436 |
| 2023-03-16 | 4.000 | 4.015 | 3.950 | 3.950 | 3.744 | 28,620 |
| 2023-03-15 | 4.035 | 4.085 | 3.975 | 4.000 | 3.791 | 51,634 |
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.