PCC Rokita SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	86.100	87.800	85.700	86.300	77.381	2,936
2024-08-23	87.500	87.600	85.700	85.700	76.843	3,281
2024-08-22	88.500	88.500	86.200	86.600	77.650	3,195
2024-08-21	88.900	88.900	87.000	88.500	79.354	1,328
2024-08-20	88.600	89.000	88.200	88.900	79.713	1,244
2024-08-19	89.000	89.000	86.400	88.600	79.444	2,570
2024-08-16	88.600	89.000	88.400	89.000	79.802	773
2024-08-14	88.900	89.200	87.600	88.300	79.175	1,144
2024-08-13	89.200	89.200	88.500	88.500	79.354	1,006
2024-08-12	89.100	90.000	89.000	89.000	79.802	2,141
2024-08-09	90.000	91.000	88.800	89.100	79.892	2,216
2024-08-08	88.500	88.600	88.000	88.600	79.444	1,974
2024-08-07	88.000	88.800	87.900	88.000	78.906	739
2024-08-06	86.400	87.900	86.100	87.900	78.816	2,957
2024-08-05	88.300	88.500	85.500	86.400	77.471	6,720
2024-08-02	90.000	90.000	89.200	89.200	79.982	2,306
2024-08-01	90.000	90.700	89.800	90.000	80.699	1,297
2024-07-31	90.600	91.000	90.000	90.000	80.699	1,033
2024-07-30	91.100	91.100	89.700	90.600	81.237	941
2024-07-29	90.400	91.100	89.600	91.100	81.685	1,859
2024-07-26	90.400	91.000	89.600	90.400	81.058	2,173
2024-07-25	90.500	90.700	89.600	90.400	81.058	3,997
2024-07-24	90.800	91.100	89.400	90.500	81.147	3,975
2024-07-23	90.200	90.700	89.800	90.700	81.327	2,006
2024-07-22	89.000	90.500	88.700	89.500	80.251	1,706
2024-07-19	89.600	89.900	89.000	89.100	79.892	1,180
2024-07-18	90.000	90.000	89.500	89.600	80.340	1,008
2024-07-17	90.000	90.400	89.500	90.000	80.699	1,358
2024-07-16	90.000	90.600	89.500	90.000	80.699	2,243
2024-07-15	90.000	91.100	90.000	90.000	80.699	1,211
2024-07-12	90.900	91.100	90.000	90.000	80.699	1,803
2024-07-11	91.100	91.100	90.000	90.100	80.789	838
2024-07-10	91.000	91.000	90.100	90.900	81.506	538
2024-07-09	90.700	91.000	90.100	91.000	81.596	1,288
2024-07-08	90.200	91.200	90.200	90.200	80.878	864
2024-07-05	91.700	91.900	90.200	90.200	80.878	1,435
2024-07-04	91.200	91.600	90.400	91.500	82.044	599
2024-07-03	91.400	91.500	90.800	91.400	81.954	518
2024-07-02	91.200	91.900	90.500	91.400	81.954	1,118
2024-07-01	91.100	91.800	90.300	91.500	82.044	779
2024-06-28	91.600	92.000	91.100	91.100	81.685	795
2024-06-27	92.000	92.000	90.800	91.600	82.134	708
2024-06-26	91.700	92.000	90.400	92.000	82.492	1,339
2024-06-25	91.600	91.800	91.000	91.700	82.223	690
2024-06-24	91.100	92.000	90.400	91.800	82.313	1,992
2024-06-21	91.200	92.000	90.500	92.000	82.492	1,721
2024-06-20	91.600	92.200	91.000	91.200	81.775	794
2024-06-19	90.600	92.000	89.300	91.600	82.134	5,254
2024-06-18	89.800	90.600	89.300	89.700	80.430	2,604
2024-06-17	90.000	90.000	89.000	89.800	80.520	1,440
2024-06-14	90.000	90.300	89.100	90.000	80.699	1,509
2024-06-13	90.200	91.200	90.000	90.000	80.699	2,025
2024-06-12	90.100	90.800	89.800	90.200	80.878	1,237
2024-06-11	90.100	90.500	89.100	90.100	80.789	1,773
2024-06-10	89.000	90.300	88.800	90.100	80.789	1,416
2024-06-07	89.500	89.500	88.500	89.000	79.802	2,281
2024-06-06	91.300	91.600	89.600	89.900	80.609	3,214
2024-06-05	91.500	91.800	90.800	91.300	81.865	1,601
2024-06-04	91.000	92.000	90.800	91.500	82.044	2,137
2024-06-03	90.400	91.800	90.300	91.000	81.596	1,659

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	2.6500 PLN
2025-05-02	5.0500 PLN
2024-05-23	6.7000 PLN
2023-05-04	21.5700 PLN
2022-04-26	13.2300 PLN
2021-05-05	3.6700 PLN
2020-05-26	3.4100 PLN
2019-04-23	8.3100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.