Warsaw - Delayed Quote
PLN
Pepco Group N.V. (PCO.WA)
48.70
-0.19
(-0.39%)
At close: November 6 at 4:59:51 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
48.15
49.14
48.14
48.70
48.70
1,362,221
Nov 5, 2026
49.20
50.28
48.29
48.89
48.89
1,476,003
Nov 4, 2026
48.13
49.16
47.39
49.00
49.00
1,174,602
Nov 3, 2026
47.80
48.13
46.84
48.13
48.13
1,377,477
Nov 2, 2026
49.20
49.68
46.52
47.79
47.79
2,742,757
Oct 30, 2026
50.70
51.10
49.02
49.20
49.20
1,449,123
Oct 29, 2026
49.72
50.98
49.44
50.96
50.96
992,094
Oct 28, 2026
48.61
50.02
48.32
49.99
49.99
1,546,522
Oct 27, 2026
48.69
49.00
48.30
48.80
48.80
1,541,039
Oct 26, 2026
48.20
49.00
48.03
48.63
48.63
2,743,512
Oct 23, 2026
47.99
48.45
47.52
48.20
48.20
1,305,596
Oct 22, 2026
47.90
48.65
47.20
48.09
48.09
2,012,870
Oct 21, 2026
49.60
50.20
47.00
47.48
47.48
5,443,889
Oct 20, 2026
47.50
47.50
45.11
46.30
46.30
1,043,200
Oct 19, 2026
48.10
48.15
47.20
47.36
47.36
382,811
Oct 16, 2026
45.93
48.35
45.93
48.00
48.00
1,563,947
Oct 15, 2026
44.20
45.70
43.99
45.67
45.67
1,206,646
Oct 14, 2026
44.50
44.72
43.72
44.50
44.50
829,544
Oct 13, 2026
44.84
45.28
44.53
45.10
45.10
933,201
Oct 12, 2026
43.82
44.73
43.76
44.73
44.73
680,130
Oct 9, 2026
44.68
45.12
43.82
43.82
43.82
858,575
Oct 8, 2026
43.59
43.68
42.76
43.68
43.68
1,082,220
Oct 7, 2026
44.01
45.29
42.95
42.95
42.95
1,604,384
Oct 6, 2026
43.78
43.78
43.78
43.78
43.78
-
Oct 5, 2026
43.78
43.78
43.78
43.78
43.78
-
Oct 2, 2026
44.40
45.36
43.71
43.78
43.78
725,572
Oct 1, 2026
44.70
45.18
43.92
44.63
44.63
883,023
Sep 30, 2026
44.80
45.75
44.62
44.90
44.90
1,521,890
Sep 29, 2026
45.00
45.98
44.24
44.57
44.57
1,445,519
Sep 28, 2026
43.50
44.00
43.30
43.75
43.75
1,293,669
Sep 25, 2026
42.72
43.56
42.72
43.50
43.50
660,268
Sep 24, 2026
43.00
43.22
42.52
42.72
42.72
281,318
Sep 23, 2026
44.20
44.20
43.03
43.37
43.37
619,488
Sep 22, 2026
42.49
45.14
42.30
44.12
44.12
1,682,888
Sep 21, 2026
42.09
42.30
41.50
42.30
42.30
320,699
Sep 18, 2026
42.49
42.71
41.65
41.87
41.87
2,408,895
Sep 17, 2026
41.47
42.45
41.24
42.31
42.31
969,884
Sep 16, 2026
41.67
41.69
40.70
41.60
41.60
628,923
Sep 15, 2026
41.00
42.15
40.53
41.70
41.70
1,069,536
Sep 14, 2026
40.09
41.20
39.71
41.03
41.03
1,119,278
Sep 11, 2026
40.17
40.58
39.78
40.17
40.17
1,458,406
Sep 10, 2026
41.52
41.53
39.80
40.08
40.08
1,588,583
Sep 9, 2026
41.87
41.87
40.78
41.54
41.54
1,607,766
Sep 8, 2026
42.12
42.52
41.76
41.86
41.86
547,826
Sep 7, 2026
41.72
42.13
41.62
41.96
41.96
497,460
Sep 4, 2026
42.00
42.19
41.42
41.83
41.83
1,156,598
Sep 3, 2026
43.05
43.05
41.60
41.87
41.87
3,180,589
Sep 2, 2026
44.50
44.50
42.84
43.05
43.05
1,012,957
Sep 1, 2026
43.36
44.20
43.03
44.06
44.06
994,360
Aug 31, 2026
43.39
43.39
42.66
43.33
43.33
7,779,767
Aug 28, 2026
43.03
43.40
42.83
43.20
43.20
805,220
Aug 27, 2026
43.03
43.12
42.69
42.95
42.95
900,549
Aug 26, 2026
42.60
43.45
42.50
43.13
43.13
2,017,399
Aug 25, 2026
42.15
42.40
41.93
42.40
42.40
1,101,085
Aug 24, 2026
42.90
43.00
41.93
42.07
42.07
1,099,087
Aug 21, 2026
42.50
43.13
42.40
42.89
42.89
1,899,041
Aug 20, 2026
43.80
43.96
42.15
42.36
42.36
1,245,919
Aug 19, 2026
43.51
43.95
43.28
43.70
43.70
999,324
Aug 18, 2026
43.70
44.20
43.50
43.51
43.51
889,330
Aug 17, 2026
44.30
44.30
43.50
44.14
44.14
1,117,571
Aug 14, 2026
44.72
44.80
43.98
44.32
44.32
1,140,150
Aug 13, 2026
44.44
45.28
43.30
44.72
44.72
1,507,427
Aug 12, 2026
47.14
47.14
45.97
46.22
46.22
577,374
Aug 11, 2026
46.30
47.11
46.08
47.11
47.11
1,335,275
Aug 10, 2026
46.80
46.86
46.08
46.38
46.38
1,094,414
Aug 7, 2026
46.65
46.96
46.52
46.67
46.67
1,035,879
Aug 6, 2026
46.69
47.02
46.32
46.66
46.66
1,091,956
Aug 5, 2026
47.00
47.31
46.49
46.60
46.60
830,717
Aug 4, 2026
46.76
47.08
46.06
47.02
47.02
837,788
Aug 3, 2026
45.97
46.60
45.85
46.50
46.50
895,367
Jul 31, 2026
45.46
45.98
45.13
45.98
45.98
1,429,549
Jul 30, 2026
46.46
46.46
45.22
45.51
45.51
1,081,291
Jul 29, 2026
46.02
46.47
45.33
46.47
46.47
1,579,119
Jul 28, 2026
45.50
46.34
45.46
46.02
46.02
4,293,480
Jul 27, 2026
44.00
45.15
43.98
44.67
44.67
1,901,662
Jul 24, 2026
43.09
43.89
42.82
43.89
43.89
1,296,200
Jul 23, 2026
43.51
43.76
42.99
43.24
43.24
4,767,750
Jul 22, 2026
41.50
43.87
41.50
43.79
43.79
2,515,464
Jul 21, 2026
41.75
42.21
41.38
41.98
41.98
2,294,934
Jul 20, 2026
41.35
42.45
41.34
41.75
41.75
1,923,942
Jul 17, 2026
40.48
41.50
40.14
41.41
41.41
1,413,653
Jul 16, 2026
41.10
41.39
40.00
40.64
40.64
2,853,421
Jul 15, 2026
40.80
41.24
39.86
41.10
41.10
3,231,811
Jul 14, 2026
39.20
41.04
39.20
40.00
40.00
4,391,484
Jul 13, 2026
38.49
39.09
37.89
39.09
39.09
2,033,633
Jul 10, 2026
38.42
38.87
38.17
38.50
38.50
929,660
Jul 9, 2026
37.50
38.55
36.75
38.20
38.20
2,356,093
Jul 8, 2026
36.79
36.79
35.56
36.50
36.50
763,234
Jul 7, 2026
37.21
37.28
36.54
36.72
36.72
620,566
Jul 6, 2026
37.06
37.74
36.83
37.21
37.21
1,048,786
Jul 3, 2026
37.20
37.22
36.62
37.06
37.06
520,764
Jul 2, 2026
36.72
37.14
36.36
36.85
36.85
468,387
Jul 1, 2026
36.40
36.77
36.10
36.69
36.69
1,223,801
Jun 30, 2026
37.49
37.50
36.29
36.33
36.33
1,114,916
Jun 29, 2026
37.46
37.64
36.93
37.13
37.13
979,869
Jun 26, 2026
37.52
37.73
36.34
37.25
37.25
2,046,716
Jun 25, 2026
35.73
37.77
35.73
37.66
37.66
2,683,557
Jun 24, 2026
35.55
35.85
35.24
35.60
35.60
2,193,732
Jun 23, 2026
35.29
35.55
34.72
35.40
35.40
1,493,266
Jun 22, 2026
35.06
35.99
34.85
35.29
35.29
1,517,847
Jun 19, 2026
34.64
34.93
34.34
34.73
34.73
1,393,500
Jun 18, 2026
35.19
35.19
34.53
34.87
34.87
706,566
Jun 17, 2026
34.58
35.30
34.58
34.96
34.96
596,662
Jun 16, 2026
34.40
35.10
32.90
34.80
34.80
910,360
Jun 15, 2026
35.35
36.49
34.60
34.60
34.60
1,832,283
Jun 12, 2026
34.30
35.18
34.29
35.00
35.00
1,075,442
Jun 11, 2026
34.20
34.54
33.94
34.33
34.33
515,100
Jun 10, 2026
34.25
34.48
33.82
34.10
34.10
652,199
Jun 9, 2026
34.40
34.68
33.99
34.25
34.25
796,559
Jun 8, 2026
34.08
34.40
33.44
34.19
34.19
463,624
Jun 5, 2026
34.50
34.60
33.91
34.20
34.20
1,625,689
Jun 3, 2026
33.98
35.19
33.55
33.77
33.77
1,345,823
Jun 2, 2026
33.66
34.21
33.19
33.65
33.65
902,508
Jun 1, 2026
33.61
33.70
32.97
33.28
33.28
1,107,599
May 29, 2026
34.40
35.00
33.50
33.59
33.59
1,614,211
May 28, 2026
34.00
34.69
34.00
34.46
34.46
1,474,476
May 27, 2026
33.09
34.41
33.07
34.40
34.40
1,420,067
May 26, 2026
33.40
33.62
32.69
33.07
33.07
711,565
May 25, 2026
33.70
33.94
33.40
33.67
33.67
566,108
May 22, 2026
32.34
33.62
32.23
33.62
33.62
1,139,474
May 21, 2026
32.90
33.12
31.18
32.00
32.00
1,628,799
May 20, 2026
32.31
32.34
31.38
32.19
32.19
954,975
May 19, 2026
32.10
32.50
31.90
32.23
32.23
755,401
May 18, 2026
30.66
32.37
30.42
32.08
32.08
1,019,421
May 15, 2026
30.71
31.07
30.46
30.83
30.83
587,828
May 14, 2026
30.74
31.23
30.33
31.05
31.05
871,734
May 13, 2026
30.59
30.83
30.32
30.74
30.74
783,810
May 12, 2026
31.51
31.59
30.58
30.58
30.58
1,652,676
May 11, 2026
31.79
31.98
31.37
31.71
31.71
636,261
May 8, 2026
32.01
32.30
31.37
31.79
31.79
1,594,344
May 7, 2026
33.07
33.30
32.10
32.35
32.35
1,322,116
May 6, 2026
31.92
33.00
31.91
33.00
33.00
1,043,961
May 5, 2026
32.10
32.23
31.62
31.92
31.92
1,097,162
May 4, 2026
32.70
33.05
31.70
32.10
32.10
1,484,977
Apr 30, 2026
32.24
32.49
30.20
32.25
32.25
1,169,311
Apr 29, 2026
33.27
33.30
32.25
32.25
32.25
1,714,084
Apr 28, 2026
32.39
33.74
32.39
33.00
33.00
2,746,411
Apr 27, 2026
31.99
33.14
31.92
32.78
32.78
3,155,994
Apr 24, 2026
32.00
32.40
31.58
31.90
31.90
1,801,135
Apr 23, 2026
30.90
31.94
30.03
31.81
31.81
3,727,967
Apr 22, 2026
28.54
29.24
28.48
29.22
29.22
1,193,371
Apr 21, 2026
28.20
28.84
28.15
28.60
28.60
1,350,372
Apr 20, 2026
27.86
28.49
27.81
28.25
28.25
578,187
Apr 17, 2026
28.00
28.64
27.81
28.28
28.28
1,191,783
Apr 16, 2026
27.88
28.21
27.66
28.00
28.00
2,320,328
Apr 15, 2026
27.80
28.00
27.62
27.88
27.88
646,028
Apr 14, 2026
27.92
28.13
27.66
27.90
27.90
780,976
Apr 13, 2026
27.84
28.15
27.69
27.80
27.80
953,876
Apr 10, 2026
28.20
28.45
27.85
28.02
28.02
1,289,091
Apr 9, 2026
28.68
28.68
27.61
28.20
28.20
937,723
Apr 8, 2026
28.78
28.98
28.35
28.39
28.39
1,674,355
Apr 7, 2026
28.02
28.72
27.61
27.70
27.70
2,013,104
Apr 2, 2026
27.21
28.07
27.03
28.05
28.05
860,819
Apr 1, 2026
27.21
27.97
27.21
27.76
27.76
1,233,546
Mar 31, 2026
26.31
27.23
26.13
26.69
26.69
2,304,633
Mar 30, 2026
25.96
26.55
25.53
26.30
26.30
853,343
Mar 27, 2026
26.79
26.80
26.01
26.47
26.47
1,339,972
Mar 26, 2026
26.36
26.78
25.87
26.73
26.73
1,196,174
Mar 25, 2026
25.97
26.52
25.77
25.87
25.87
1,128,616
Mar 24, 2026
25.11
25.88
25.09
25.63
25.63
1,742,190
Mar 23, 2026
24.00
25.80
23.62
25.43
25.43
1,488,749
Mar 20, 2026
25.60
25.62
24.35
24.78
24.78
2,767,542
Mar 19, 2026
26.40
26.51
25.42
25.50
25.50
1,247,054
Mar 18, 2026
27.45
27.61
26.75
26.81
26.81
1,311,736
Mar 17, 2026
0.423504
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
27.48
27.48
26.92
27.36
27.36
958,227
Mar 16, 2026
26.70
27.71
26.70
27.64
27.54
791,269
Mar 13, 2026
26.63
27.01
26.08
26.72
26.63
2,863,804
Mar 12, 2026
25.74
26.76
25.64
26.63
26.54
1,527,888
Mar 11, 2026
26.74
26.74
25.40
25.58
25.49
983,703
Mar 10, 2026
26.70
27.00
26.42
26.55
26.46
783,886
Mar 9, 2026
25.46
26.40
25.30
26.33
26.24
1,069,586
Mar 6, 2026
26.30
26.69
25.84
26.48
26.39
838,093
Mar 5, 2026
27.49
27.70
26.08
26.50
26.41
1,080,376
Mar 4, 2026
27.29
27.50
27.10
27.27
27.18
805,401
Mar 3, 2026
28.30
28.35
27.14
27.24
27.15
1,078,415
Mar 2, 2026
28.77
29.06
28.04
28.75
28.65
1,047,211
Feb 27, 2026
29.95
29.95
29.30
29.46
29.36
807,550
Feb 26, 2026
29.50
30.18
29.41
29.95
29.85
729,324
Feb 25, 2026
29.54
29.74
29.15
29.74
29.64
561,266
Feb 24, 2026
29.74
29.77
29.19
29.50
29.40
785,592
Feb 23, 2026
29.20
29.92
28.92
29.74
29.64
1,017,511
Feb 20, 2026
28.81
29.42
28.75
29.24
29.14
466,646
Feb 19, 2026
29.25
29.49
28.83
29.01
28.91
879,617
Feb 18, 2026
29.05
29.38
28.83
29.19
29.09
567,662
Feb 17, 2026
28.68
29.27
28.40
29.00
28.90
1,798,176
Feb 16, 2026
28.17
28.66
27.90
28.66
28.56
675,458
Feb 13, 2026
27.70
28.36
27.52
28.17
28.07
1,953,936
Feb 12, 2026
27.40
27.83
27.10
27.75
27.65
725,822
Feb 11, 2026
27.40
27.43
27.02
27.25
27.16
907,493
Feb 10, 2026
27.60
28.00
27.02
27.41
27.31
1,670,407
Feb 9, 2026
27.77
28.00
27.21
27.80
27.70
864,576
Feb 6, 2026
27.71
27.97
27.26
27.69
27.59
972,591
Feb 5, 2026
27.70
27.92
27.31
27.87
27.77
792,662
Feb 4, 2026
28.18
28.25
27.43
27.77
27.67
1,288,145
Feb 3, 2026
28.93
29.07
27.72
28.18
28.08
2,101,102
Feb 2, 2026
29.00
29.00
27.92
28.87
28.77
1,268,166
Jan 30, 2026
29.32
29.78
29.00
29.04
28.94
3,344,229
Jan 29, 2026
30.25
30.80
29.32
29.32
29.22
2,915,709
Jan 28, 2026
29.00
30.34
28.78
30.25
30.14
12,226,080
Jan 27, 2026
29.40
30.00
28.90
30.00
29.90
896,792
Jan 26, 2026
29.18
29.64
29.11
29.53
29.43
652,801
Jan 23, 2026
29.99
30.10
29.08
29.47
29.37
1,087,474
Jan 22, 2026
29.12
30.15
29.12
29.97
29.87
1,190,669
Jan 21, 2026
29.20
29.58
29.02
29.22
29.12
976,192
Jan 20, 2026
29.33
29.33
28.38
29.24
29.14
703,300
Jan 19, 2026
29.30
29.73
28.84
29.41
29.31
960,523
Jan 16, 2026
29.60
30.64
29.22
29.57
29.47
1,281,251
Jan 15, 2026
29.39
29.88
28.95
29.60
29.50
1,328,067
Jan 14, 2026
29.66
29.87
28.32
29.29
29.19
1,799,549
Jan 13, 2026
31.00
31.00
29.61
29.77
29.67
1,409,412
Jan 12, 2026
31.10
31.24
30.65
30.82
30.71
1,028,481
Jan 9, 2026
30.87
31.27
30.48
31.10
30.99
848,777
Jan 8, 2026
31.07
31.34
30.69
30.89
30.78
1,518,774
Jan 7, 2026
31.00
31.23
30.52
31.23
31.12
1,215,658
Jan 5, 2026
30.98
31.24
30.63
31.09
30.98
967,372
Jan 2, 2026
29.92
30.98
29.54
30.98
30.87
1,100,814
Dec 30, 2025
30.00
30.21
29.82
30.00
29.90
654,376
Dec 29, 2025
29.70
30.10
29.70
29.99
29.89
562,468
Dec 23, 2025
29.60
30.05
29.49
29.70
29.60
1,357,648
Dec 22, 2025
28.11
29.75
27.95
29.52
29.42
2,285,004
Dec 19, 2025
28.30
28.49
27.72
28.11
28.01
2,299,175
Dec 18, 2025
27.96
28.60
27.81
28.31
28.21
1,518,790
Dec 17, 2025
30.00
30.49
27.41
27.62
27.52
2,454,940
Dec 16, 2025
29.45
29.78
28.98
28.98
28.88
890,063
Dec 15, 2025
29.40
30.10
28.94
29.57
29.47
1,273,512
Dec 12, 2025
28.48
29.44
28.20
29.25
29.15
1,289,877
Dec 11, 2025
27.85
28.59
27.28
28.55
28.45
859,523
Dec 10, 2025
28.20
28.28
27.65
27.85
27.75
631,911
Dec 9, 2025
27.80
28.24
26.96
27.99
27.89
824,293
Dec 8, 2025
28.00
28.37
27.51
27.64
27.54
426,568
Dec 5, 2025
27.99
28.40
27.71
28.02
27.92
639,901
Dec 4, 2025
26.98
28.00
26.98
27.85
27.75
946,315
Dec 3, 2025
26.79
27.19
26.66
26.98
26.89
695,586
Dec 2, 2025
26.70
27.15
26.13
26.61
26.52
870,584
Dec 1, 2025
26.77
27.13
26.41
26.53
26.44
339,408
Nov 28, 2025
27.24
27.59
26.70
26.77
26.68
553,043
Nov 27, 2025
27.57
27.75
27.21
27.49
27.39
535,991
Nov 26, 2025
27.94
28.00
27.44
27.52
27.42
605,250
Nov 25, 2025
27.04
27.94
26.58
27.91
27.81
750,332
Nov 24, 2025
26.94
27.05
26.26
26.93
26.84
951,693
Nov 21, 2025
26.35
26.81
25.88
26.76
26.67
612,520
Nov 20, 2025
27.14
27.20
26.59
26.59
26.50
535,460
Nov 19, 2025
26.53
26.97
26.32
26.83
26.74
392,281
Nov 18, 2025
26.69
26.70
26.12
26.54
26.45
629,358
Nov 17, 2025
27.49
27.64
26.87
26.96
26.87
453,350
Nov 14, 2025
27.11
27.48
26.66
27.25
27.16
886,538
Nov 13, 2025
28.64
28.70
27.32
27.35
27.26
1,001,096
Nov 12, 2025
28.70
28.77
28.19
28.60
28.50
1,128,764
Nov 10, 2025
28.00
28.65
28.00
28.45
28.35
1,264,811
Nov 7, 2025
27.77
28.09
27.77
28.00
27.90
854,287
Nov 6, 2025
27.57
28.09
27.57
27.67
27.57
893,680
