PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	3.215	3.215	3.090	3.150	2.985	75,188
2022-09-20	3.200	3.215	3.180	3.200	3.033	74,281
2022-09-19	3.140	3.195	3.140	3.195	3.028	69,659
2022-09-16	3.200	3.235	3.180	3.215	3.047	110,014
2022-09-15	3.170	3.230	3.170	3.200	3.033	82,583
2022-09-14	3.165	3.210	3.125	3.155	2.990	65,612
2022-09-13	3.135	3.220	3.120	3.195	3.028	136,325
2022-09-12	3.065	3.180	3.040	3.130	2.966	111,842
2022-09-09	3.040	3.095	3.030	3.065	2.905	103,445
2022-09-08	3.000	3.030	2.990	2.995	2.839	46,687
2022-09-07	2.985	3.030	2.965	2.985	2.829	108,685
2022-09-06	2.970	3.020	2.945	2.985	2.829	83,139
2022-09-05	2.820	2.950	2.800	2.945	2.791	117,740
2022-09-02	2.810	2.830	2.785	2.830	2.682	69,124
2022-09-01	2.815	2.820	2.750	2.790	2.644	53,937
2022-08-31	2.825	2.830	2.785	2.810	2.663	53,003
2022-08-30	2.820	2.830	2.790	2.800	2.654	87,600
2022-08-29	2.830	2.855	2.735	2.790	2.644	139,446
2022-08-26	2.890	2.945	2.800	2.820	2.673	141,272
2022-08-25	2.880	2.960	2.875	2.875	2.725	157,360
2022-08-24	3.000	3.040	2.865	2.885	2.734	348,266
2022-08-23	3.200	3.260	2.925	3.010	2.853	809,695
2022-08-22	3.255	3.380	3.225	3.370	3.194	351,868
2022-08-19	3.200	3.300	3.190	3.270	3.099	164,625
2022-08-18	3.170	3.200	3.160	3.195	3.028	30,051
2022-08-17	3.175	3.225	3.155	3.170	3.004	21,342
2022-08-16	3.210	3.245	3.155	3.175	3.009	61,240
2022-08-12	3.170	3.240	3.130	3.200	3.033	103,573
2022-08-11	3.080	3.195	3.060	3.160	2.995	275,144
2022-08-10	3.045	3.090	3.040	3.055	2.895	55,548
2022-08-09	3.060	3.085	3.015	3.045	2.886	33,736
2022-08-08	3.040	3.090	3.010	3.060	2.900	40,350
2022-08-05	3.060	3.060	3.040	3.045	2.886	55,446
2022-08-04	3.065	3.090	3.040	3.060	2.900	32,242
2022-08-03	3.005	3.070	3.005	3.050	2.891	34,172
2022-08-02	3.015	3.045	3.000	3.000	2.843	42,816
2022-08-01	3.030	3.090	3.015	3.020	2.862	141,654
2022-07-29	3.070	3.070	2.980	3.010	2.853	81,082
2022-07-28	2.965	3.090	2.940	3.035	2.876	130,853
2022-07-27	2.990	2.990	2.950	2.955	2.801	32,461
2022-07-26	3.015	3.015	2.940	2.990	2.834	25,524
2022-07-25	2.960	3.030	2.935	3.015	2.857	53,597
2022-07-22	2.895	2.950	2.880	2.950	2.796	35,571
2022-07-21	2.925	2.935	2.855	2.895	2.744	43,183
2022-07-20	2.925	3.010	2.870	2.910	2.758	84,042
2022-07-19	2.935	2.950	2.855	2.925	2.772	81,456
2022-07-18	2.930	3.000	2.930	2.960	2.805	35,557
2022-07-15	2.900	2.935	2.880	2.930	2.777	15,701
2022-07-14	2.985	2.985	2.900	2.925	2.772	88,483
2022-07-13	2.990	3.020	2.940	2.995	2.839	88,628
2022-07-12	3.040	3.060	2.950	2.955	2.801	163,948
2022-07-11	2.890	3.065	2.850	3.030	2.872	260,842
2022-07-08	2.940	2.960	2.860	2.905	2.753	139,377
2022-07-07	2.755	2.970	2.745	2.930	2.777	291,681
2022-07-06	2.735	2.750	2.730	2.745	2.602	59,387
2022-07-05	2.740	2.745	2.660	2.735	2.592	60,962
2022-07-04	2.680	2.775	2.680	2.735	2.592	173,208
2022-07-01	2.590	2.660	2.570	2.630	2.493	102,691
2022-06-30	2.610	2.615	2.580	2.605	2.469	17,434
2022-06-29	2.600	2.620	2.580	2.615	2.478	35,102

← NewerPage 18 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.