PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	2.538	2.580	2.516	2.580	2.350	56,770
2022-01-03	2.480	2.540	2.480	2.520	2.295	59,245
2021-12-30	2.498	2.508	2.474	2.474	2.253	103,083
2021-12-29	2.410	2.520	2.410	2.498	2.275	91,018
2021-12-28	2.420	2.452	2.382	2.408	2.193	541,510
2021-12-27	2.500	2.510	2.410	2.420	2.204	770,339
2021-12-23	2.600	2.602	2.500	2.532	2.306	351,674
2021-12-22	2.600	2.608	2.588	2.600	2.368	60,608
2021-12-21	2.620	2.630	2.588	2.600	2.368	140,162
2021-12-20	2.688	2.688	2.588	2.622	2.388	345,889
2021-12-17	2.726	2.728	2.680	2.700	2.459	59,649
2021-12-16	2.750	2.750	2.692	2.722	2.479	122,565
2021-12-15	2.770	2.770	2.722	2.748	2.503	88,558
2021-12-14	2.778	2.780	2.750	2.760	2.514	128,744
2021-12-13	2.750	2.790	2.734	2.770	2.523	221,633
2021-12-10	2.780	2.782	2.732	2.752	2.506	237,390
2021-12-09	2.780	2.806	2.750	2.760	2.514	183,694
2021-12-08	2.762	2.818	2.756	2.794	2.545	89,276
2021-12-07	2.768	2.790	2.750	2.784	2.535	94,983
2021-12-06	2.854	2.854	2.746	2.768	2.521	174,557
2021-12-03	2.860	2.886	2.852	2.854	2.599	66,527
2021-12-02	2.830	2.862	2.830	2.848	2.594	24,039
2021-12-01	2.798	2.878	2.796	2.850	2.596	118,077
2021-11-30	2.780	2.790	2.760	2.790	2.541	189,802
2021-11-29	2.766	2.790	2.734	2.788	2.539	67,207
2021-11-26	2.800	2.800	2.700	2.782	2.534	128,773
2021-11-25	2.800	2.804	2.782	2.786	2.537	29,831
2021-11-24	2.764	2.812	2.762	2.800	2.550	41,256
2021-11-23	2.780	2.796	2.750	2.782	2.534	31,639
2021-11-22	2.818	2.820	2.760	2.800	2.550	56,415
2021-11-19	2.854	2.862	2.720	2.818	2.566	142,287
2021-11-18	2.846	2.864	2.832	2.854	2.599	24,443
2021-11-17	2.856	2.868	2.840	2.852	2.597	37,390
2021-11-16	2.900	2.912	2.850	2.888	2.630	46,931
2021-11-15	2.872	2.984	2.870	2.880	2.623	177,858
2021-11-12	2.848	2.886	2.846	2.862	2.607	23,814
2021-11-10	2.892	2.898	2.836	2.850	2.596	79,353
2021-11-09	2.950	2.996	2.870	2.892	2.634	236,567
2021-11-08	2.852	2.920	2.850	2.920	2.659	57,090
2021-11-05	2.842	2.866	2.840	2.866	2.610	34,085
2021-11-04	2.832	2.858	2.828	2.858	2.603	41,230
2021-11-03	2.832	2.856	2.828	2.840	2.586	21,354
2021-11-02	2.820	2.858	2.820	2.848	2.594	18,494
2021-10-29	2.834	2.864	2.822	2.826	2.574	38,273
2021-10-28	2.850	2.876	2.832	2.846	2.592	18,742
2021-10-27	2.888	2.890	2.844	2.848	2.594	38,622
2021-10-26	2.844	2.960	2.828	2.864	2.608	112,662
2021-10-25	2.866	2.868	2.832	2.844	2.590	34,909
2021-10-22	2.832	2.868	2.820	2.856	2.601	94,249
2021-10-21	2.850	2.860	2.830	2.846	2.592	22,828
2021-10-20	2.866	2.884	2.838	2.860	2.605	69,686

← NewerPage 21 of 21 · 1,251 trading days

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.