PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.935	4.060	3.900	4.040	3.829	50,492
2023-03-13	4.005	4.030	3.860	3.910	3.706	139,990
2023-03-10	4.030	4.090	3.975	4.035	3.824	125,703
2023-03-09	4.135	4.135	4.070	4.100	3.886	34,047
2023-03-08	4.160	4.180	4.090	4.135	3.919	40,369
2023-03-07	4.155	4.175	4.120	4.155	3.938	23,535
2023-03-06	4.100	4.170	4.075	4.165	3.947	20,076
2023-03-03	4.120	4.125	4.050	4.090	3.876	34,425
2023-03-02	4.140	4.140	4.050	4.120	3.905	41,059
2023-03-01	4.115	4.170	4.100	4.130	3.914	39,234
2023-02-28	4.220	4.270	4.100	4.110	3.895	136,400
2023-02-27	4.105	4.215	4.090	4.210	3.990	109,956
2023-02-24	4.100	4.115	4.025	4.045	3.834	77,285
2023-02-23	4.060	4.145	4.000	4.100	3.886	28,708
2023-02-22	4.050	4.050	3.910	4.020	3.810	47,745
2023-02-21	4.150	4.150	4.015	4.085	3.872	47,350
2023-02-20	4.050	4.150	4.040	4.150	3.933	153,866
2023-02-17	4.045	4.055	3.980	4.050	3.838	65,763
2023-02-16	3.900	4.050	3.880	4.050	3.838	108,330
2023-02-15	3.895	3.900	3.855	3.895	3.691	31,710
2023-02-14	3.890	3.925	3.860	3.895	3.691	50,797
2023-02-13	3.925	3.930	3.840	3.890	3.687	42,791
2023-02-10	3.985	3.985	3.835	3.925	3.720	92,259
2023-02-09	4.000	4.010	3.960	4.010	3.800	43,369
2023-02-08	3.945	4.050	3.940	3.990	3.782	89,325
2023-02-07	3.965	3.965	3.755	3.940	3.734	171,246
2023-02-06	3.990	4.030	3.950	3.965	3.758	60,463
2023-02-03	4.080	4.100	3.970	4.040	3.829	144,977
2023-02-02	4.200	4.225	4.010	4.140	3.924	133,735
2023-02-01	4.185	4.235	4.100	4.160	3.943	75,098
2023-01-31	4.170	4.240	4.150	4.225	4.004	67,518
2023-01-30	4.210	4.290	4.160	4.215	3.995	86,148
2023-01-27	4.215	4.380	4.155	4.270	4.047	124,366
2023-01-26	4.050	4.360	4.050	4.190	3.971	335,000
2023-01-25	4.090	4.090	3.925	4.050	3.838	121,403
2023-01-24	4.220	4.330	4.040	4.090	3.876	399,664
2023-01-23	3.820	4.150	3.820	4.145	3.928	503,257
2023-01-20	3.700	3.775	3.665	3.775	3.578	128,092
2023-01-19	3.550	3.695	3.550	3.690	3.497	190,857
2023-01-18	3.510	3.550	3.500	3.535	3.350	88,216
2023-01-17	3.560	3.565	3.525	3.565	3.379	49,525
2023-01-16	3.500	3.580	3.500	3.560	3.374	176,598
2023-01-13	3.435	3.500	3.385	3.485	3.303	82,618
2023-01-12	3.440	3.440	3.370	3.430	3.251	47,089
2023-01-11	3.460	3.500	3.400	3.435	3.256	132,575
2023-01-10	3.380	3.470	3.355	3.460	3.279	151,447
2023-01-09	3.200	3.350	3.200	3.350	3.175	263,053
2023-01-05	3.200	3.220	3.170	3.190	3.023	27,256
2023-01-04	3.180	3.230	3.160	3.200	3.033	63,396
2023-01-03	3.200	3.245	3.180	3.200	3.033	42,068
2023-01-02	3.150	3.230	3.105	3.225	3.057	31,744
2022-12-30	3.150	3.160	3.115	3.150	2.985	38,390
2022-12-29	3.125	3.155	3.080	3.150	2.985	32,746
2022-12-28	3.140	3.140	3.090	3.105	2.943	43,260
2022-12-27	3.100	3.140	3.090	3.140	2.976	19,474
2022-12-23	3.095	3.130	3.090	3.090	2.929	17,629
2022-12-22	3.095	3.130	3.090	3.100	2.938	37,863
2022-12-21	3.075	3.140	3.075	3.120	2.957	25,212
2022-12-20	3.145	3.165	3.085	3.100	2.938	83,813
2022-12-19	3.170	3.205	3.150	3.150	2.985	44,441

← NewerPage 16 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.