PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	3.220	3.240	3.180	3.200	3.033	46,049
2022-12-15	3.230	3.260	3.215	3.230	3.061	60,505
2022-12-14	3.230	3.275	3.230	3.235	3.066	40,316
2022-12-13	3.250	3.295	3.215	3.230	3.061	85,527
2022-12-12	3.190	3.285	3.170	3.260	3.090	103,581
2022-12-09	3.180	3.205	3.175	3.195	3.028	47,098
2022-12-08	3.180	3.200	3.170	3.190	3.023	15,757
2022-12-07	3.160	3.215	3.160	3.180	3.014	32,838
2022-12-06	3.185	3.210	3.150	3.150	2.985	81,017
2022-12-05	3.150	3.205	3.150	3.195	3.028	76,942
2022-12-02	3.155	3.165	3.115	3.150	2.985	30,830
2022-12-01	3.160	3.160	3.120	3.155	2.990	33,711
2022-11-30	3.170	3.190	3.110	3.155	2.990	48,955
2022-11-29	3.180	3.215	3.165	3.165	3.000	20,475
2022-11-28	3.120	3.210	3.110	3.185	3.019	40,233
2022-11-25	3.140	3.195	3.105	3.120	2.957	71,133
2022-11-24	3.155	3.180	3.145	3.145	2.981	25,164
2022-11-23	3.200	3.200	3.155	3.160	2.995	30,316
2022-11-22	3.170	3.195	3.160	3.195	3.028	43,571
2022-11-21	3.205	3.215	3.160	3.190	3.023	38,120
2022-11-18	3.230	3.230	3.145	3.200	3.033	29,788
2022-11-17	3.205	3.250	3.180	3.225	3.057	52,361
2022-11-16	3.195	3.205	3.150	3.205	3.038	36,129
2022-11-15	3.270	3.270	3.170	3.210	3.042	113,067
2022-11-14	3.300	3.330	3.215	3.270	3.099	233,812
2022-11-10	3.170	3.195	3.135	3.195	3.028	22,118
2022-11-09	3.170	3.220	3.170	3.170	3.004	32,797
2022-11-08	3.190	3.195	3.140	3.195	3.028	27,519
2022-11-07	3.170	3.230	3.170	3.200	3.033	41,641
2022-11-04	3.105	3.180	3.065	3.170	3.004	71,100
2022-11-03	3.015	3.105	3.010	3.100	2.938	48,249
2022-11-02	3.040	3.060	3.010	3.010	2.853	23,653
2022-10-31	3.040	3.040	2.980	3.035	2.876	37,166
2022-10-28	3.040	3.040	3.000	3.035	2.876	14,005
2022-10-27	3.000	3.040	2.960	3.040	2.881	21,856
2022-10-26	2.940	3.020	2.940	2.990	2.834	20,113
2022-10-25	2.980	2.980	2.940	2.950	2.796	5,220
2022-10-24	2.940	2.975	2.920	2.975	2.820	14,309
2022-10-21	2.990	2.990	2.920	2.945	2.791	27,420
2022-10-20	3.000	3.010	2.985	2.995	2.839	13,952
2022-10-19	3.010	3.015	2.980	3.010	2.853	20,486
2022-10-18	2.975	3.015	2.975	3.010	2.853	16,765
2022-10-17	2.950	2.970	2.940	2.970	2.815	7,741
2022-10-14	2.935	2.960	2.910	2.950	2.796	11,330
2022-10-13	2.950	2.950	2.910	2.930	2.777	5,181
2022-10-12	2.935	2.970	2.900	2.910	2.758	19,027
2022-10-11	2.985	2.985	2.925	2.925	2.772	19,421
2022-10-10	3.000	3.000	2.925	2.925	2.772	20,428
2022-10-07	3.000	3.015	2.950	2.980	2.824	37,093
2022-10-06	3.030	3.030	2.980	3.010	2.853	8,811
2022-10-05	3.085	3.090	2.980	2.995	2.839	44,427
2022-10-04	2.985	3.090	2.965	3.085	2.924	48,590
2022-10-03	2.980	2.980	2.910	2.945	2.791	25,413
2022-09-30	2.990	2.995	2.940	2.980	2.824	13,836
2022-09-29	3.040	3.080	2.930	2.940	2.786	53,101
2022-09-28	3.110	3.110	3.035	3.060	2.900	20,193
2022-09-27	3.035	3.125	3.035	3.060	2.900	47,196
2022-09-26	3.185	3.185	3.030	3.060	2.900	86,577
2022-09-23	3.185	3.190	3.140	3.190	3.023	40,403
2022-09-22	3.160	3.200	3.130	3.195	3.028	61,592

← NewerPage 17 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.