PCC Exol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.960	2.960	2.925	2.960	2.889	4,656
2023-09-08	2.910	2.960	2.910	2.960	2.889	13,425
2023-09-07	2.915	2.940	2.885	2.910	2.840	14,036
2023-09-06	3.005	3.005	2.900	2.915	2.845	58,430
2023-09-05	2.995	3.010	2.980	3.005	2.933	18,587
2023-09-04	2.995	3.000	2.955	2.995	2.923	8,173
2023-09-01	2.965	2.995	2.930	2.995	2.923	32,861
2023-08-31	2.950	3.000	2.940	2.985	2.913	16,134
2023-08-30	2.940	2.950	2.900	2.950	2.879	53,143
2023-08-29	3.035	3.040	2.920	2.940	2.869	60,497
2023-08-28	3.040	3.045	2.990	3.010	2.938	67,765
2023-08-25	3.060	3.080	3.030	3.050	2.977	23,731
2023-08-24	3.055	3.090	3.050	3.060	2.986	30,750
2023-08-23	3.030	3.095	2.980	3.060	2.986	342,612
2023-08-22	3.370	3.375	3.340	3.345	3.265	5,359
2023-08-21	3.350	3.380	3.350	3.370	3.289	31,195
2023-08-18	3.400	3.400	3.350	3.370	3.289	10,966
2023-08-17	3.350	3.425	3.350	3.405	3.323	16,764
2023-08-16	3.355	3.380	3.340	3.380	3.299	11,714
2023-08-14	3.400	3.400	3.310	3.380	3.299	21,876
2023-08-11	3.395	3.410	3.380	3.410	3.328	6,319
2023-08-10	3.400	3.435	3.360	3.435	3.352	12,262
2023-08-09	3.350	3.400	3.350	3.400	3.318	12,650
2023-08-08	3.370	3.385	3.350	3.375	3.294	14,183
2023-08-07	3.410	3.410	3.365	3.385	3.304	13,151
2023-08-04	3.380	3.415	3.380	3.405	3.323	13,105
2023-08-03	3.400	3.400	3.350	3.360	3.279	24,295
2023-08-02	3.420	3.420	3.390	3.400	3.318	24,635
2023-08-01	3.475	3.475	3.415	3.430	3.348	29,122
2023-07-31	3.500	3.525	3.440	3.475	3.391	18,379
2023-07-28	3.530	3.535	3.500	3.500	3.416	2,513
2023-07-27	3.550	3.550	3.490	3.530	3.445	14,538
2023-07-26	3.500	3.580	3.500	3.520	3.435	53,432
2023-07-25	3.460	3.500	3.460	3.500	3.416	36,756
2023-07-24	3.460	3.470	3.430	3.430	3.348	15,100
2023-07-21	3.440	3.470	3.430	3.465	3.382	17,628
2023-07-20	3.465	3.475	3.420	3.450	3.367	25,266
2023-07-19	3.450	3.475	3.440	3.465	3.382	58,083
2023-07-18	3.440	3.460	3.430	3.430	3.348	5,827
2023-07-17	3.455	3.470	3.440	3.440	3.357	20,858
2023-07-14	3.435	3.455	3.405	3.450	3.367	52,910
2023-07-13	3.435	3.455	3.410	3.455	3.372	19,561
2023-07-12	3.425	3.440	3.415	3.425	3.343	9,653
2023-07-11	3.410	3.440	3.405	3.415	3.333	23,382
2023-07-10	3.430	3.430	3.390	3.425	3.343	27,216
2023-07-07	3.410	3.440	3.405	3.435	3.352	30,364
2023-07-06	3.430	3.450	3.410	3.445	3.362	13,679
2023-07-05	3.420	3.450	3.420	3.430	3.348	52,453
2023-07-04	3.410	3.420	3.385	3.420	3.338	7,947
2023-07-03	3.380	3.400	3.370	3.400	3.318	21,317
2023-06-30	3.355	3.380	3.345	3.380	3.299	20,487
2023-06-29	3.360	3.360	3.325	3.355	3.274	50,430
2023-06-28	3.380	3.380	3.325	3.360	3.279	7,969
2023-06-27	3.380	3.385	3.365	3.385	3.304	8,133
2023-06-26	3.370	3.385	3.320	3.380	3.299	22,791
2023-06-23	3.385	3.390	3.360	3.380	3.299	27,859
2023-06-22	3.370	3.395	3.330	3.390	3.309	55,674
2023-06-21	3.375	3.400	3.360	3.390	3.309	14,611
2023-06-20	3.390	3.405	3.370	3.375	3.294	16,592
2023-06-19	3.395	3.400	3.360	3.400	3.318	9,420

← NewerPage 14 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.