PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.425	2.430	2.370	2.410	2.410	11,200
2025-02-13	2.405	2.435	2.405	2.435	2.435	8,118
2025-02-12	2.430	2.450	2.400	2.405	2.405	14,044
2025-02-11	2.445	2.450	2.410	2.425	2.425	14,556
2025-02-10	2.405	2.445	2.360	2.440	2.440	18,104
2025-02-07	2.350	2.410	2.340	2.405	2.405	26,042
2025-02-06	2.315	2.370	2.315	2.340	2.340	15,409
2025-02-05	2.320	2.325	2.315	2.315	2.315	7,353
2025-02-04	2.325	2.325	2.310	2.320	2.320	6,328
2025-02-03	2.340	2.345	2.290	2.305	2.305	30,674
2025-01-31	2.380	2.400	2.360	2.370	2.370	10,834
2025-01-30	2.350	2.450	2.325	2.410	2.410	39,155
2025-01-29	2.335	2.395	2.325	2.345	2.345	31,486
2025-01-28	2.275	2.385	2.250	2.385	2.385	55,475
2025-01-27	2.270	2.280	2.245	2.275	2.275	9,476
2025-01-24	2.260	2.335	2.260	2.300	2.300	37,118
2025-01-23	2.270	2.350	2.240	2.280	2.280	43,315
2025-01-22	2.270	2.270	2.240	2.260	2.260	29,458
2025-01-21	2.260	2.270	2.225	2.270	2.270	16,129
2025-01-20	2.260	2.260	2.260	2.260	2.260	110
2025-01-17	2.240	2.270	2.230	2.230	2.230	8,894
2025-01-16	2.275	2.275	2.235	2.235	2.235	3,862
2025-01-15	2.275	2.275	2.255	2.270	2.270	5,731
2025-01-14	2.270	2.275	2.255	2.275	2.275	8,114
2025-01-13	2.225	2.270	2.225	2.270	2.270	8,404
2025-01-10	2.255	2.270	2.220	2.250	2.250	21,946
2025-01-09	2.310	2.325	2.270	2.270	2.270	7,867
2025-01-08	2.350	2.355	2.335	2.335	2.335	8,293
2025-01-07	2.355	2.380	2.340	2.355	2.355	9,390
2025-01-03	2.280	2.355	2.280	2.355	2.355	27,317
2025-01-02	2.190	2.280	2.190	2.270	2.270	16,085
2024-12-30	2.230	2.230	2.180	2.200	2.200	18,488
2024-12-27	2.160	2.225	2.160	2.220	2.220	11,378
2024-12-23	2.150	2.190	2.130	2.190	2.190	74,464
2024-12-20	2.160	2.180	2.100	2.150	2.150	127,738
2024-12-19	2.180	2.200	2.100	2.160	2.160	95,710
2024-12-18	2.230	2.230	2.180	2.190	2.190	55,660
2024-12-17	2.260	2.265	2.170	2.230	2.230	40,736
2024-12-16	2.270	2.270	2.230	2.250	2.250	29,945
2024-12-13	2.300	2.300	2.265	2.285	2.285	17,339
2024-12-12	2.300	2.310	2.270	2.295	2.295	12,609
2024-12-11	2.300	2.320	2.280	2.280	2.280	25,714
2024-12-10	2.300	2.325	2.300	2.300	2.300	20,008
2024-12-09	2.310	2.350	2.290	2.300	2.300	43,895
2024-12-06	2.370	2.370	2.300	2.365	2.365	53,763
2024-12-05	2.410	2.425	2.320	2.370	2.370	55,881
2024-12-04	2.470	2.470	2.410	2.430	2.430	38,656
2024-12-03	2.495	2.500	2.460	2.460	2.460	21,208
2024-12-02	2.480	2.530	2.480	2.490	2.490	22,361
2024-11-29	2.540	2.545	2.485	2.540	2.540	7,866
2024-11-28	2.500	2.550	2.500	2.540	2.540	18,921
2024-11-27	2.470	2.505	2.470	2.505	2.505	10,792
2024-11-26	2.470	2.475	2.460	2.465	2.465	6,720
2024-11-25	2.470	2.475	2.430	2.470	2.470	27,648
2024-11-22	2.470	2.480	2.455	2.475	2.475	9,848
2024-11-21	2.465	2.485	2.450	2.460	2.460	16,279
2024-11-20	2.485	2.485	2.460	2.460	2.460	6,136
2024-11-19	2.540	2.555	2.470	2.485	2.485	20,245
2024-11-18	2.575	2.575	2.520	2.540	2.540	15,351
2024-11-15	2.590	2.590	2.540	2.570	2.570	26,352

← NewerPage 8 of 21 · 1,254 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.