PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.610	2.615	2.570	2.595	2.595	4,451
2024-11-13	2.605	2.615	2.555	2.615	2.615	12,876
2024-11-12	2.625	2.630	2.570	2.600	2.600	8,687
2024-11-08	2.570	2.635	2.520	2.635	2.635	32,640
2024-11-07	2.580	2.615	2.560	2.595	2.595	5,894
2024-11-06	2.625	2.630	2.580	2.595	2.595	7,832
2024-11-05	2.630	2.635	2.585	2.625	2.625	76,929
2024-11-04	2.640	2.640	2.580	2.630	2.630	37,112
2024-10-31	2.625	2.670	2.600	2.640	2.640	12,152
2024-10-30	2.660	2.685	2.625	2.655	2.655	8,576
2024-10-29	2.680	2.680	2.670	2.680	2.680	3,838
2024-10-28	2.700	2.700	2.630	2.685	2.685	11,448
2024-10-25	2.650	2.705	2.625	2.705	2.705	18,709
2024-10-24	2.650	2.670	2.605	2.670	2.670	12,776
2024-10-23	2.645	2.650	2.580	2.650	2.650	20,510
2024-10-22	2.710	2.710	2.600	2.640	2.640	15,724
2024-10-21	2.695	2.725	2.680	2.710	2.710	23,927
2024-10-18	2.540	2.765	2.540	2.715	2.715	79,414
2024-10-17	2.575	2.575	2.540	2.540	2.540	8,904
2024-10-16	2.565	2.580	2.550	2.575	2.575	9,813
2024-10-15	2.540	2.570	2.535	2.570	2.570	10,497
2024-10-14	2.540	2.545	2.540	2.545	2.545	2,186
2024-10-11	2.525	2.545	2.520	2.545	2.545	4,191
2024-10-10	2.515	2.525	2.500	2.525	2.525	3,209
2024-10-09	2.495	2.515	2.480	2.515	2.515	4,931
2024-10-08	2.480	2.495	2.465	2.495	2.495	6,350
2024-10-07	2.530	2.530	2.450	2.505	2.505	22,883
2024-10-04	2.550	2.550	2.480	2.530	2.530	18,423
2024-10-03	2.545	2.570	2.500	2.550	2.550	33,459
2024-10-02	2.570	2.570	2.520	2.545	2.545	16,852
2024-10-01	2.550	2.570	2.545	2.570	2.570	11,471
2024-09-30	2.570	2.570	2.540	2.560	2.560	15,146
2024-09-27	2.555	2.575	2.540	2.575	2.575	7,775
2024-09-26	2.570	2.580	2.530	2.570	2.570	9,003
2024-09-25	2.550	2.575	2.540	2.570	2.570	9,964
2024-09-24	2.555	2.580	2.540	2.560	2.560	8,540
2024-09-23	2.570	2.605	2.550	2.585	2.585	15,558
2024-09-20	2.555	2.590	2.550	2.580	2.580	5,338
2024-09-19	2.600	2.600	2.550	2.590	2.590	4,796
2024-09-18	2.585	2.605	2.545	2.605	2.605	11,870
2024-09-17	2.570	2.605	2.540	2.585	2.585	27,010
2024-09-16	2.545	2.590	2.545	2.585	2.585	14,554
2024-09-13	2.550	2.550	2.505	2.545	2.545	7,204
2024-09-12	2.570	2.570	2.500	2.550	2.550	19,953
2024-09-11	2.540	2.570	2.500	2.570	2.570	23,272
2024-09-10	2.550	2.580	2.515	2.545	2.545	19,460
2024-09-09	2.570	2.570	2.540	2.550	2.550	8,982
2024-09-06	2.585	2.600	2.540	2.570	2.570	29,295
2024-09-05	2.615	2.620	2.585	2.605	2.605	4,280
2024-09-04	2.580	2.610	2.565	2.610	2.610	8,286
2024-09-03	2.625	2.625	2.580	2.615	2.615	9,196
2024-09-02	2.625	2.625	2.585	2.620	2.620	12,144
2024-08-30	2.610	2.625	2.580	2.625	2.625	8,415
2024-08-29	2.600	2.615	2.590	2.615	2.615	5,947
2024-08-28	2.620	2.630	2.590	2.595	2.595	16,298
2024-08-27	2.620	2.640	2.600	2.620	2.620	11,420
2024-08-26	2.645	2.670	2.610	2.645	2.645	19,449
2024-08-23	2.690	2.690	2.635	2.640	2.640	3,706
2024-08-22	2.660	2.715	2.620	2.655	2.655	41,462
2024-08-21	2.640	2.660	2.625	2.650	2.650	7,629

← NewerPage 9 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.