Warsaw - Delayed Quote
PLN
PCC Rokita SA (PCR.WA)
62.30
-1.70
(-2.66%)
At close: October 30 at 4:59:41 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
Oct 30, 2026
64.00
64.00
62.30
62.30
62.30
2,410
Oct 29, 2026
64.60
64.60
63.20
64.00
64.00
2,509
Oct 28, 2026
64.60
64.80
63.80
63.80
63.80
1,614
Oct 27, 2026
63.20
64.70
63.00
64.60
64.60
2,180
Oct 26, 2026
62.00
63.10
61.70
63.10
63.10
33,867
Oct 23, 2026
63.10
63.10
61.70
62.00
62.00
8,736
Oct 22, 2026
62.90
63.30
62.60
62.90
62.90
6,208
Oct 21, 2026
62.90
63.40
62.70
62.90
62.90
6,995
Oct 20, 2026
63.10
63.70
62.70
62.80
62.80
4,620
Oct 19, 2026
64.10
64.50
63.10
63.20
63.20
8,412
Oct 16, 2026
64.60
65.90
63.80
63.80
63.80
8,301
Oct 15, 2026
64.60
64.80
64.20
64.50
64.50
3,679
Oct 14, 2026
65.70
66.30
64.10
64.60
64.60
10,406
Oct 13, 2026
65.90
66.50
65.60
65.60
65.60
2,242
Oct 12, 2026
67.10
67.20
66.00
66.60
66.60
2,008
Oct 9, 2026
66.90
67.10
66.60
67.10
67.10
3,592
Oct 8, 2026
65.60
67.50
65.60
66.90
66.90
3,568
Oct 7, 2026
65.70
66.60
65.30
65.60
65.60
2,801
Oct 6, 2026
65.50
65.50
65.50
65.50
65.50
-
Oct 5, 2026
65.50
65.50
65.50
65.50
65.50
-
Oct 2, 2026
65.00
65.50
64.90
65.50
65.50
1,722
Oct 1, 2026
67.20
67.20
64.90
65.00
65.00
3,868
Sep 30, 2026
65.70
66.70
64.90
65.10
65.10
12,599
Sep 29, 2026
65.50
65.70
65.00
65.70
65.70
4,805
Sep 28, 2026
66.40
66.90
65.20
65.70
65.70
2,430
Sep 25, 2026
67.00
67.00
66.20
66.90
66.90
1,521
Sep 24, 2026
67.00
67.40
66.50
67.00
67.00
3,090
Sep 23, 2026
66.80
67.80
66.80
67.40
67.40
3,743
Sep 22, 2026
67.20
67.30
66.60
67.10
67.10
3,598
Sep 21, 2026
66.90
67.30
66.00
67.20
67.20
7,410
Sep 18, 2026
64.70
67.00
64.60
67.00
67.00
20,080
Sep 17, 2026
65.00
65.00
64.20
64.40
64.40
4,556
Sep 16, 2026
64.70
65.00
64.30
65.00
65.00
4,064
Sep 15, 2026
65.40
65.50
64.00
64.30
64.30
5,653
Sep 14, 2026
65.30
65.40
64.60
65.00
65.00
3,896
Sep 11, 2026
66.50
66.50
64.50
64.50
64.50
5,823
Sep 10, 2026
66.10
67.20
65.70
66.50
66.50
7,695
Sep 9, 2026
66.00
67.00
65.60
66.80
66.80
4,539
Sep 8, 2026
65.00
66.00
63.50
66.00
66.00
8,360
Sep 7, 2026
64.90
66.00
64.60
65.00
65.00
7,978
Sep 4, 2026
64.50
65.00
64.00
64.80
64.80
8,844
Sep 3, 2026
66.00
66.00
64.20
64.50
64.50
21,214
Sep 2, 2026
65.90
66.30
65.60
66.00
66.00
4,328
Sep 1, 2026
66.50
67.00
65.20
65.90
65.90
8,472
Aug 31, 2026
66.60
68.30
65.80
67.00
67.00
6,942
Aug 28, 2026
66.60
67.20
66.00
66.20
66.20
5,364
Aug 27, 2026
66.40
68.50
66.10
67.10
67.10
14,109
Aug 26, 2026
66.60
67.20
65.90
66.20
66.20
9,185
Aug 25, 2026
67.30
67.80
66.20
66.50
66.50
9,309
Aug 24, 2026
68.80
68.90
67.30
67.30
67.30
8,219
Aug 21, 2026
69.40
69.40
67.70
68.20
68.20
9,476
Aug 20, 2026
71.00
72.10
67.60
68.00
68.00
68,254
Aug 19, 2026
67.20
67.20
65.80
65.90
65.90
3,466
Aug 18, 2026
66.90
67.40
66.30
66.60
66.60
4,497
Aug 17, 2026
67.10
67.10
66.40
66.90
66.90
4,554
Aug 14, 2026
67.40
67.40
66.80
67.20
67.20
2,332
Aug 13, 2026
67.70
67.70
66.80
67.00
67.00
2,868
Aug 12, 2026
67.00
68.00
66.80
67.20
67.20
5,641
Aug 11, 2026
66.60
67.50
66.00
66.90
66.90
9,475
Aug 10, 2026
66.00
66.90
65.70
66.00
66.00
9,867
Aug 7, 2026
66.40
67.20
66.20
66.90
66.90
2,427
Aug 6, 2026
67.70
68.00
66.40
66.40
66.40
6,310
Aug 5, 2026
68.50
69.40
67.10
67.30
67.30
5,441
Aug 4, 2026
69.50
70.90
68.40
68.60
68.60
9,252
Aug 3, 2026
69.50
69.70
68.60
69.10
69.10
2,969
Jul 31, 2026
68.90
70.00
68.40
69.20
69.20
9,027
Jul 30, 2026
69.40
69.40
68.00
68.70
68.70
5,711
Jul 29, 2026
67.00
69.80
66.90
69.00
69.00
7,236
Jul 28, 2026
66.50
68.30
66.50
67.50
67.50
17,474
Jul 27, 2026
67.60
67.60
66.50
66.50
66.50
6,896
Jul 24, 2026
68.10
68.90
67.60
67.60
67.60
3,450
Jul 23, 2026
69.30
70.00
67.10
69.10
69.10
15,579
Jul 22, 2026
71.80
71.80
69.20
69.70
69.70
12,309
Jul 21, 2026
69.40
71.80
67.00
71.80
71.80
87,717
Jul 20, 2026
64.30
69.50
63.70
69.50
69.50
48,789
Jul 17, 2026
65.60
65.60
63.70
64.20
64.20
5,244
Jul 16, 2026
64.70
65.70
64.00
65.60
65.60
7,504
Jul 15, 2026
65.10
65.60
64.00
64.00
64.00
4,249
Jul 14, 2026
64.40
67.10
64.10
64.90
64.90
16,470
Jul 13, 2026
64.00
64.50
63.00
64.10
64.10
8,695
Jul 10, 2026
63.70
64.80
63.60
64.00
64.00
15,499
Jul 9, 2026
62.20
64.10
62.20
63.00
63.00
21,996
Jul 8, 2026
61.00
62.80
60.90
61.00
61.00
21,940
Jul 7, 2026
60.80
61.10
60.50
60.70
60.70
11,203
Jul 6, 2026
61.30
62.00
59.70
60.80
60.80
20,850
Jul 3, 2026
61.90
62.40
60.90
61.30
61.30
13,189
Jul 2, 2026
59.40
61.00
58.40
61.00
61.00
83,846
Jul 1, 2026
63.80
64.00
63.60
64.00
64.00
1,096
Jun 30, 2026
63.70
64.40
63.40
63.90
63.90
3,367
Jun 29, 2026
64.00
64.10
63.40
63.70
63.70
3,982
Jun 26, 2026
63.80
64.00
63.40
64.00
64.00
1,263
Jun 25, 2026
63.00
64.10
63.00
63.80
63.80
6,485
Jun 24, 2026
67.60
67.90
62.00
63.10
63.10
56,091
Jun 23, 2026
68.00
68.20
67.60
67.60
67.60
1,331
Jun 22, 2026
68.70
69.00
68.10
68.10
68.10
2,110
Jun 19, 2026
67.20
68.50
67.20
68.50
68.50
4,863
Jun 18, 2026
67.60
68.30
66.90
67.60
67.60
3,368
Jun 17, 2026
66.70
67.50
66.40
66.70
66.70
3,373
Jun 16, 2026
66.00
66.80
66.00
66.30
66.30
2,259
Jun 15, 2026
67.00
67.00
66.00
66.20
66.20
3,496
Jun 12, 2026
67.40
67.40
66.60
67.00
67.00
1,419
Jun 11, 2026
67.80
67.80
66.90
67.10
67.10
1,474
Jun 10, 2026
67.20
67.80
67.00
67.70
67.70
1,587
Jun 9, 2026
68.40
68.40
67.10
67.30
67.30
2,949
Jun 8, 2026
67.50
68.80
67.40
68.00
68.00
1,558
Jun 5, 2026
68.80
69.10
67.50
67.70
67.70
10,687
Jun 3, 2026
69.00
69.10
68.30
69.00
69.00
1,438
Jun 2, 2026
68.60
69.10
68.40
69.00
69.00
2,539
Jun 1, 2026
69.00
69.30
68.60
68.60
68.60
2,681
May 29, 2026
69.30
69.30
68.80
69.30
69.30
3,549
May 28, 2026
68.90
69.20
68.60
69.20
69.20
2,033
May 27, 2026
69.30
69.30
68.70
68.90
68.90
2,093
May 26, 2026
69.30
69.60
69.00
69.30
69.30
2,608
May 25, 2026
69.20
69.60
68.70
69.60
69.60
1,479
May 22, 2026
69.50
70.00
68.60
69.70
69.70
3,101
May 21, 2026
69.90
70.10
68.20
70.00
70.00
16,620
May 20, 2026
71.00
71.00
69.90
70.90
70.90
3,398
May 19, 2026
69.40
72.80
68.80
70.50
70.50
8,313
May 18, 2026
68.20
69.50
68.20
69.50
69.50
3,717
May 15, 2026
67.20
68.40
67.00
68.20
68.20
2,833
May 14, 2026
67.50
68.30
67.20
67.40
67.40
1,424
May 13, 2026
68.00
68.40
67.80
67.90
67.90
816
May 12, 2026
68.90
69.20
68.00
68.40
68.40
3,305
May 11, 2026
70.00
70.00
68.00
69.00
69.00
2,665
May 8, 2026
69.00
69.50
68.10
69.50
69.50
2,753
May 7, 2026
68.50
69.20
68.20
69.00
69.00
1,082
May 6, 2026
69.60
69.80
68.50
69.20
69.20
2,545
May 5, 2026
69.40
70.00
69.10
69.60
69.60
2,136
May 4, 2026
70.40
71.00
69.40
70.00
70.00
3,370
Apr 30, 2026
69.30
71.20
68.50
70.40
70.40
6,971
Apr 29, 2026
68.50
69.10
67.40
69.10
69.10
48,653
Apr 28, 2026
67.30
68.50
66.90
68.50
68.50
2,862
Apr 27, 2026
66.30
67.50
66.20
67.30
67.30
2,014
Apr 24, 2026
2.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
66.40
67.00
65.90
66.90
66.90
1,932
Apr 23, 2026
68.00
68.90
67.90
68.80
66.15
4,123
Apr 22, 2026
67.50
68.50
67.50
67.70
65.09
2,930
Apr 21, 2026
66.50
68.00
66.50
67.60
65.00
4,971
Apr 20, 2026
67.50
68.20
66.20
66.50
63.94
2,602
Apr 17, 2026
67.40
68.30
67.40
67.50
64.90
419
Apr 16, 2026
68.50
68.50
67.40
67.40
64.80
898
Apr 15, 2026
68.10
68.60
67.60
67.90
65.28
1,182
Apr 14, 2026
67.90
68.60
66.70
68.10
65.48
2,774
Apr 13, 2026
68.30
68.30
67.00
67.20
64.61
1,898
Apr 10, 2026
68.50
68.50
67.10
68.40
65.77
1,178
Apr 9, 2026
69.00
69.30
68.20
68.20
65.57
822
Apr 8, 2026
68.60
70.00
68.60
69.50
66.82
1,907
Apr 7, 2026
68.60
69.20
68.50
68.60
65.96
3,624
Apr 2, 2026
67.00
69.10
66.30
68.50
65.86
34,371
Apr 1, 2026
66.00
67.40
66.00
67.00
64.42
4,269
Mar 31, 2026
65.40
67.30
65.10
66.00
63.46
58,003
Mar 30, 2026
63.70
65.50
63.00
65.20
62.69
82,163
Mar 27, 2026
64.40
65.00
63.00
63.70
61.25
1,589
Mar 26, 2026
65.00
65.60
64.60
64.70
62.21
1,674
Mar 25, 2026
64.00
66.90
63.50
65.00
62.50
5,688
Mar 24, 2026
62.90
64.00
62.00
63.40
60.96
3,043
Mar 23, 2026
64.00
64.70
61.90
62.80
60.38
8,337
Mar 20, 2026
66.70
67.20
64.10
65.00
62.50
18,235
Mar 19, 2026
70.00
70.30
69.40
69.70
67.02
881
Mar 18, 2026
69.80
70.70
69.60
70.00
67.30
4,438
Mar 17, 2026
68.50
69.80
68.50
69.80
67.11
1,177
Mar 16, 2026
68.60
68.90
68.00
68.50
65.86
865
Mar 13, 2026
68.80
68.80
67.50
67.70
65.09
6,280
Mar 12, 2026
69.00
69.60
68.00
68.80
66.15
2,865
Mar 11, 2026
69.30
69.90
69.00
69.00
66.34
2,089
Mar 10, 2026
68.50
69.30
68.50
69.20
66.53
976
Mar 9, 2026
69.60
69.60
67.30
68.90
66.25
3,348
Mar 6, 2026
69.30
70.50
68.80
69.60
66.92
2,039
Mar 5, 2026
68.50
69.20
68.50
69.00
66.34
579
Mar 4, 2026
67.50
69.10
67.50
68.80
66.15
2,697
Mar 3, 2026
70.50
70.50
67.00
67.50
64.90
3,773
Mar 2, 2026
69.00
70.50
68.50
70.50
67.78
3,129
Feb 27, 2026
70.40
70.40
68.30
69.20
66.53
2,450
Feb 26, 2026
70.20
70.40
69.20
70.00
67.30
1,692
Feb 25, 2026
70.70
70.70
69.60
70.40
67.69
1,037
Feb 24, 2026
71.40
71.50
69.60
70.20
67.50
3,035
Feb 23, 2026
71.30
72.20
71.00
71.40
68.65
1,996
Feb 20, 2026
72.30
72.70
71.20
71.20
68.46
2,316
Feb 19, 2026
72.50
72.80
72.20
72.30
69.52
290
Feb 18, 2026
72.70
73.00
72.20
73.00
70.19
1,104
Feb 17, 2026
73.00
73.00
72.10
72.70
69.90
1,272
Feb 16, 2026
73.00
73.10
72.50
73.00
70.19
678
Feb 13, 2026
72.50
73.20
72.20
73.00
70.19
2,028
Feb 12, 2026
73.00
73.10
72.40
72.60
69.80
999
Feb 11, 2026
72.70
73.20
72.20
72.50
69.71
2,430
Feb 10, 2026
72.70
72.70
72.30
72.40
69.61
2,023
Feb 9, 2026
72.20
72.50
71.70
72.50
69.71
6,444
Feb 6, 2026
72.80
73.00
72.20
72.20
69.42
1,713
Feb 5, 2026
73.00
73.00
72.20
72.80
70.00
2,103
Feb 4, 2026
74.20
74.40
72.80
72.80
70.00
1,729
Feb 3, 2026
72.80
74.30
72.20
74.20
71.34
4,333
Feb 2, 2026
72.80
72.80
72.20
72.70
69.90
3,547
Jan 30, 2026
72.30
72.50
71.90
72.50
69.71
2,125
Jan 29, 2026
73.00
73.00
72.30
72.50
69.71
2,775
Jan 28, 2026
72.00
72.80
72.00
72.80
70.00
3,512
Jan 27, 2026
71.90
72.10
71.20
72.10
69.32
2,153
Jan 26, 2026
71.30
72.20
71.00
72.00
69.23
1,848
Jan 23, 2026
72.40
72.40
71.40
72.20
69.42
831
Jan 22, 2026
71.80
72.50
71.60
72.40
69.61
1,843
Jan 21, 2026
72.00
72.50
71.70
72.30
69.52
1,261
Jan 20, 2026
72.50
72.70
71.60
72.50
69.71
7,983
Jan 19, 2026
72.00
72.80
72.00
72.40
69.61
3,199
Jan 16, 2026
71.90
72.30
70.60
72.20
69.42
2,609
Jan 15, 2026
70.50
72.00
69.90
71.90
69.13
2,929
Jan 14, 2026
70.50
70.80
70.00
70.20
67.50
2,224
Jan 13, 2026
71.00
71.70
70.60
71.00
68.27
3,843
Jan 12, 2026
70.20
71.00
70.00
71.00
68.27
6,322
Jan 9, 2026
69.00
70.20
68.60
70.00
67.30
5,826
Jan 8, 2026
69.20
69.50
68.20
68.90
66.25
4,448
Jan 7, 2026
66.70
69.00
66.60
69.00
66.34
12,516
Jan 5, 2026
64.80
66.80
64.70
66.40
63.84
14,637
Jan 2, 2026
62.20
64.90
61.50
64.60
62.11
10,148
Dec 30, 2025
61.20
61.40
60.90
61.30
58.94
7,099
Dec 29, 2025
61.10
61.90
60.50
61.20
58.84
13,332
Dec 23, 2025
61.10
61.50
60.80
61.00
58.65
17,905
Dec 22, 2025
61.90
61.90
60.40
61.40
59.04
22,568
Dec 19, 2025
62.40
62.40
61.60
61.90
59.52
9,448
Dec 18, 2025
62.50
62.60
62.10
62.50
60.09
8,240
Dec 17, 2025
62.90
62.90
62.30
62.30
59.90
5,090
Dec 16, 2025
62.70
63.00
62.40
62.80
60.38
9,420
Dec 15, 2025
62.70
63.00
62.50
62.70
60.28
5,769
Dec 12, 2025
62.80
63.00
62.40
62.70
60.28
5,812
Dec 11, 2025
63.00
63.90
62.10
62.80
60.38
13,837
Dec 10, 2025
63.50
63.60
62.90
63.00
60.57
5,669
Dec 9, 2025
64.70
64.70
62.90
63.40
60.96
6,707
Dec 8, 2025
66.20
66.20
61.30
64.80
62.30
11,756
Dec 5, 2025
66.30
66.60
66.00
66.00
63.46
4,792
Dec 4, 2025
66.30
66.40
66.00
66.30
63.75
9,503
Dec 3, 2025
66.70
67.10
65.80
66.30
63.75
5,254
Dec 2, 2025
66.90
67.60
66.70
66.70
64.13
2,659
Dec 1, 2025
66.50
67.00
66.40
66.90
64.32
1,495
Nov 28, 2025
66.50
66.80
66.40
66.50
63.94
8,371
Nov 27, 2025
66.80
67.00
66.40
66.50
63.94
3,756
Nov 26, 2025
67.40
67.40
66.30
66.80
64.23
4,489
Nov 25, 2025
67.20
67.50
67.00
67.40
64.80
2,178
Nov 24, 2025
67.00
67.70
67.00
67.20
64.61
3,183
Nov 21, 2025
68.00
68.00
67.40
67.80
65.19
1,230
Nov 20, 2025
67.90
68.60
67.20
67.80
65.19
1,798
Nov 19, 2025
68.30
68.30
67.60
67.90
65.28
889
Nov 18, 2025
68.80
68.80
67.80
68.20
65.57
1,908
Nov 17, 2025
69.00
69.00
68.50
68.80
66.15
1,863
Nov 14, 2025
68.90
70.00
68.60
68.60
65.96
4,656
Nov 13, 2025
68.60
68.90
68.60
68.60
65.96
976
Nov 12, 2025
69.00
69.10
68.40
68.90
66.25
2,104
Nov 10, 2025
68.60
69.10
68.30
69.00
66.34
1,422
Nov 7, 2025
69.10
69.10
68.50
68.60
65.96
1,152
Nov 6, 2025
69.10
69.30
68.80
69.00
66.34
1,046
Nov 5, 2025
67.90
69.10
67.80
69.00
66.34
2,099
Nov 4, 2025
69.00
69.00
68.00
68.30
65.67
8,297
Nov 3, 2025
68.90
69.20
68.60
68.90
66.25
1,016
Oct 31, 2025
68.40
69.10
68.30
68.30
65.67
1,284
Oct 30, 2025
68.50
69.00
68.30
68.90
66.25
2,194
