PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.600	2.625	2.580	2.595	2.459	47,834
2022-06-27	2.580	2.630	2.580	2.600	2.464	52,268
2022-06-24	2.560	2.580	2.535	2.565	2.431	13,963
2022-06-23	2.570	2.575	2.530	2.560	2.426	37,230
2022-06-22	2.540	2.560	2.520	2.560	2.426	23,573
2022-06-21	2.520	2.570	2.500	2.560	2.426	54,183
2022-06-20	2.490	2.525	2.460	2.520	2.388	44,994
2022-06-17	2.495	2.520	2.450	2.490	2.360	38,395
2022-06-15	2.520	2.530	2.470	2.530	2.398	25,330
2022-06-14	2.500	2.550	2.465	2.515	2.384	24,241
2022-06-13	2.510	2.575	2.440	2.460	2.331	183,206
2022-06-10	2.620	2.690	2.565	2.620	2.483	76,617
2022-06-09	2.695	2.695	2.620	2.640	2.502	57,691
2022-06-08	2.705	2.770	2.660	2.660	2.521	114,853
2022-06-07	2.720	2.720	2.650	2.695	2.554	69,233
2022-06-06	2.620	2.765	2.620	2.720	2.578	152,765
2022-06-03	2.675	2.680	2.630	2.630	2.493	61,571
2022-06-02	2.685	2.685	2.655	2.660	2.521	69,478
2022-06-01	2.655	2.690	2.610	2.670	2.531	49,220
2022-05-31	2.675	2.690	2.610	2.650	2.512	83,632
2022-05-30	2.560	2.760	2.560	2.690	2.549	265,834
2022-05-27	2.550	2.570	2.540	2.540	2.407	24,180
2022-05-26	2.485	2.570	2.485	2.545	2.412	60,400
2022-05-25	2.525	2.525	2.470	2.475	2.346	43,818
2022-05-24	2.575	2.585	2.470	2.510	2.379	126,534
2022-05-23	2.535	2.575	2.515	2.575	2.440	54,901
2022-05-20	2.555	2.570	2.510	2.520	2.388	125,239
2022-05-19	2.580	2.650	2.500	2.550	2.417	377,365
2022-05-18	2.660	2.800	2.540	2.650	2.512	1,230,079
2022-05-17	2.220	2.260	2.220	2.250	2.132	26,638
2022-05-16	2.220	2.250	2.215	2.215	2.099	13,785
2022-05-13	2.180	2.250	2.170	2.220	2.104	44,331
2022-05-12	2.245	2.245	2.120	2.165	2.052	53,200
2022-05-11	2.245	2.245	2.195	2.240	2.123	12,950
2022-05-10	2.250	2.255	2.195	2.225	2.109	30,039
2022-05-09	2.250	2.255	2.205	2.250	2.132	18,514
2022-05-06	2.270	2.300	2.180	2.250	2.132	91,302
2022-05-05	2.315	2.350	2.275	2.275	2.156	49,279
2022-05-04	2.320	2.355	2.280	2.280	2.161	239,093
2022-05-02	2.290	2.330	2.260	2.320	2.199	25,932
2022-04-29	2.325	2.340	2.280	2.290	2.170	33,375
2022-04-28	2.265	2.335	2.260	2.325	2.204	24,894
2022-04-27	2.290	2.300	2.210	2.260	2.142	53,902
2022-04-26	2.330	2.335	2.260	2.300	2.180	51,859
2022-04-25	2.405	2.405	2.300	2.320	2.199	72,315
2022-04-22	2.430	2.460	2.405	2.405	2.279	46,996
2022-04-21	2.480	2.505	2.425	2.425	2.298	23,739
2022-04-20	2.475	2.520	2.460	2.480	2.350	24,884
2022-04-19	2.570	2.575	2.530	2.560	2.331	58,585
2022-04-14	2.565	2.570	2.540	2.540	2.313	19,470
2022-04-13	2.560	2.575	2.525	2.565	2.336	46,925
2022-04-12	2.526	2.560	2.526	2.556	2.328	46,465
2022-04-11	2.560	2.560	2.520	2.522	2.297	34,835
2022-04-08	2.550	2.564	2.530	2.560	2.331	18,169
2022-04-07	2.536	2.580	2.520	2.560	2.331	73,901
2022-04-06	2.588	2.590	2.502	2.506	2.282	75,057
2022-04-05	2.582	2.588	2.560	2.564	2.335	36,805
2022-04-04	2.600	2.608	2.554	2.582	2.352	97,876
2022-04-01	2.600	2.610	2.560	2.600	2.368	102,300
2022-03-31	2.550	2.650	2.550	2.600	2.368	200,725

← NewerPage 19 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.