PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.420	2.420	2.370	2.410	2.410	7,462
2025-05-13	2.450	2.460	2.400	2.430	2.430	40,580
2025-05-12	2.280	2.420	2.280	2.400	2.400	85,150
2025-05-09	2.240	2.300	2.240	2.280	2.280	33,517
2025-05-08	2.230	2.260	2.210	2.260	2.260	21,090
2025-05-07	2.220	2.250	2.200	2.240	2.240	57,222
2025-05-06	2.250	2.260	2.230	2.230	2.230	12,178
2025-05-05	2.250	2.260	2.230	2.260	2.260	25,512
2025-05-02	2.240	2.250	2.220	2.250	2.250	22,230
2025-04-30	2.240	2.240	2.220	2.240	2.240	6,440
2025-04-29	2.240	2.240	2.200	2.240	2.240	15,957
2025-04-28	2.240	2.250	2.210	2.240	2.240	18,400
2025-04-25	2.200	2.260	2.200	2.240	2.240	47,419
2025-04-24	2.250	2.260	2.200	2.200	2.200	40,340
2025-04-23	2.200	2.250	2.200	2.250	2.250	23,737
2025-04-22	2.220	2.220	2.180	2.200	2.200	10,458
2025-04-17	2.240	2.240	2.170	2.220	2.220	62,238
2025-04-16	2.190	2.230	2.180	2.230	2.230	7,569
2025-04-15	2.230	2.230	2.190	2.190	2.190	12,082
2025-04-14	2.220	2.240	2.210	2.230	2.230	2,902
2025-04-11	2.240	2.240	2.210	2.230	2.230	3,518
2025-04-10	2.230	2.250	2.200	2.240	2.240	14,840
2025-04-09	2.240	2.240	2.170	2.210	2.210	15,760
2025-04-08	2.200	2.240	2.180	2.240	2.240	14,527
2025-04-07	2.230	2.230	2.100	2.180	2.180	50,637
2025-04-04	2.300	2.320	2.250	2.250	2.250	15,309
2025-04-03	2.360	2.360	2.260	2.290	2.290	19,271
2025-04-02	2.340	2.360	2.320	2.340	2.340	5,061
2025-04-01	2.330	2.350	2.330	2.350	2.350	7,622
2025-03-31	2.355	2.355	2.295	2.330	2.330	11,696
2025-03-28	2.370	2.380	2.350	2.370	2.370	26,009
2025-03-27	2.370	2.390	2.355	2.370	2.370	16,826
2025-03-26	2.405	2.405	2.375	2.380	2.380	6,183
2025-03-25	2.385	2.410	2.365	2.410	2.410	6,215
2025-03-24	2.385	2.390	2.365	2.380	2.380	8,159
2025-03-21	2.370	2.385	2.370	2.385	2.385	2,246
2025-03-20	2.380	2.380	2.370	2.370	2.370	1,817
2025-03-19	2.385	2.385	2.365	2.380	2.380	3,714
2025-03-18	2.370	2.390	2.360	2.385	2.385	8,996
2025-03-17	2.380	2.385	2.360	2.375	2.375	9,056
2025-03-14	2.365	2.385	2.360	2.380	2.380	14,089
2025-03-13	2.390	2.395	2.365	2.365	2.365	3,967
2025-03-12	2.360	2.385	2.360	2.385	2.385	2,993
2025-03-11	2.385	2.385	2.365	2.365	2.365	3,143
2025-03-10	2.360	2.395	2.360	2.385	2.385	7,489
2025-03-07	2.380	2.395	2.360	2.360	2.360	6,927
2025-03-06	2.355	2.415	2.355	2.380	2.380	9,668
2025-03-05	2.365	2.390	2.350	2.350	2.350	7,226
2025-03-04	2.355	2.390	2.335	2.365	2.365	15,028
2025-03-03	2.390	2.415	2.370	2.400	2.400	7,857
2025-02-28	2.375	2.390	2.375	2.390	2.390	3,888
2025-02-27	2.400	2.400	2.375	2.375	2.375	2,561
2025-02-26	2.400	2.400	2.360	2.400	2.400	8,444
2025-02-25	2.400	2.400	2.350	2.395	2.395	4,622
2025-02-24	2.410	2.410	2.380	2.385	2.385	4,095
2025-02-21	2.400	2.415	2.350	2.400	2.400	156,422
2025-02-20	2.395	2.420	2.380	2.415	2.415	5,603
2025-02-19	2.435	2.435	2.400	2.420	2.420	12,915
2025-02-18	2.425	2.435	2.405	2.410	2.410	9,145
2025-02-17	2.380	2.425	2.380	2.425	2.425	14,743

← NewerPage 7 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.