PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	2.550	2.560	2.530	2.530	2.304	48,185
2022-03-29	2.506	2.568	2.502	2.550	2.322	58,075
2022-03-28	2.512	2.522	2.498	2.504	2.280	38,710
2022-03-25	2.536	2.536	2.492	2.514	2.290	61,162
2022-03-24	2.518	2.546	2.506	2.534	2.308	58,702
2022-03-23	2.520	2.552	2.500	2.512	2.288	365,896
2022-03-22	2.526	2.526	2.490	2.514	2.290	46,441
2022-03-21	2.518	2.572	2.488	2.524	2.299	159,674
2022-03-18	2.534	2.540	2.490	2.520	2.295	72,404
2022-03-17	2.562	2.600	2.500	2.534	2.308	233,178
2022-03-16	2.530	2.582	2.500	2.540	2.313	212,535
2022-03-15	2.560	2.564	2.486	2.530	2.304	125,174
2022-03-14	2.704	2.704	2.510	2.524	2.299	315,702
2022-03-11	2.698	2.730	2.670	2.674	2.435	400,011
2022-03-10	2.748	2.790	2.658	2.680	2.441	326,520
2022-03-09	2.580	2.660	2.578	2.658	2.421	752,090
2022-03-08	2.480	2.588	2.480	2.560	2.331	738,966
2022-03-07	2.420	2.500	2.420	2.440	2.222	499,779
2022-03-04	2.470	2.486	2.382	2.438	2.220	209,618
2022-03-03	2.506	2.544	2.428	2.472	2.251	752,688
2022-03-02	2.330	2.648	2.300	2.504	2.280	400,417
2022-03-01	2.420	2.470	2.330	2.368	2.157	104,038
2022-02-28	2.398	2.456	2.370	2.400	2.186	59,083
2022-02-25	2.320	2.414	2.320	2.400	2.186	142,352
2022-02-24	2.490	2.490	2.070	2.350	2.140	360,623
2022-02-23	2.636	2.672	2.620	2.620	2.386	291,725
2022-02-22	2.728	2.728	2.630	2.640	2.404	556,676
2022-02-21	2.730	2.730	2.634	2.640	2.404	79,184
2022-02-18	2.740	2.754	2.714	2.722	2.479	42,268
2022-02-17	2.826	2.826	2.710	2.734	2.490	117,814
2022-02-16	2.810	2.830	2.792	2.818	2.566	293,737
2022-02-15	2.752	2.810	2.722	2.800	2.550	505,617
2022-02-14	2.828	2.830	2.754	2.760	2.514	234,771
2022-02-11	2.878	2.878	2.830	2.860	2.605	379,223
2022-02-10	2.880	2.880	2.848	2.872	2.616	195,806
2022-02-09	2.900	2.900	2.860	2.880	2.623	318,601
2022-02-08	2.880	2.900	2.880	2.900	2.641	409,824
2022-02-07	2.890	2.904	2.858	2.880	2.623	117,659
2022-02-04	2.916	2.944	2.856	2.860	2.605	231,971
2022-02-03	2.920	2.950	2.894	2.900	2.641	473,051
2022-02-02	2.844	2.936	2.834	2.920	2.659	678,554
2022-02-01	2.800	2.852	2.800	2.846	2.592	520,649
2022-01-31	2.880	2.884	2.796	2.816	2.565	145,731
2022-01-28	2.888	2.896	2.854	2.884	2.627	159,609
2022-01-27	2.814	2.892	2.800	2.882	2.625	396,307
2022-01-26	2.760	2.816	2.740	2.814	2.563	281,984
2022-01-25	2.656	2.774	2.656	2.760	2.514	378,491
2022-01-24	2.700	2.816	2.634	2.660	2.423	381,457
2022-01-21	2.618	2.730	2.618	2.726	2.483	611,640
2022-01-20	2.604	2.648	2.604	2.648	2.412	177,947
2022-01-19	2.670	2.672	2.620	2.646	2.410	122,822
2022-01-18	2.656	2.670	2.632	2.670	2.432	225,329
2022-01-17	2.628	2.654	2.590	2.654	2.417	127,493
2022-01-14	2.626	2.644	2.600	2.628	2.393	33,634
2022-01-13	2.660	2.660	2.610	2.628	2.393	23,481
2022-01-12	2.660	2.660	2.634	2.654	2.417	46,581
2022-01-11	2.558	2.646	2.550	2.634	2.399	287,349
2022-01-10	2.552	2.568	2.534	2.558	2.330	56,312
2022-01-07	2.560	2.568	2.530	2.552	2.324	105,464
2022-01-05	2.582	2.582	2.530	2.556	2.328	137,848

← NewerPage 20 of 21 · 1,255 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.