PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	16.800	17.000	16.740	16.980	16.980	2,109
2024-08-19	16.760	17.000	16.760	16.940	16.940	255
2024-08-16	16.500	17.000	16.500	16.760	16.760	121
2024-08-14	17.000	17.000	16.500	16.500	16.500	872
2024-08-13	16.800	17.000	16.300	17.000	17.000	1,972
2024-08-12	16.860	17.260	16.800	16.980	16.980	1,080
2024-08-09	17.020	17.040	16.840	16.840	16.840	2,265
2024-08-08	17.100	17.420	17.000	17.020	17.020	1,967
2024-08-07	17.000	17.420	17.000	17.060	17.060	142
2024-08-06	17.100	17.300	17.000	17.000	17.000	2,134
2024-08-05	17.700	17.700	17.100	17.100	17.100	2,590
2024-08-02	18.100	18.100	17.720	17.740	17.740	925
2024-08-01	18.020	18.100	17.740	17.740	17.740	1,545
2024-07-31	18.100	18.100	17.960	17.980	17.980	128
2024-07-30	18.100	18.100	17.620	17.880	17.880	68
2024-07-29	17.600	18.100	17.600	18.100	18.100	277
2024-07-26	17.900	18.200	17.600	17.600	17.600	1,678
2024-07-25	18.160	18.160	17.600	17.780	17.780	1,708
2024-07-24	18.460	18.460	17.740	18.160	18.160	1,036
2024-07-23	18.640	18.940	17.500	18.480	18.480	2,430
2024-07-22	18.020	18.640	18.020	18.640	18.640	386
2024-07-19	18.520	18.520	18.060	18.060	18.060	677
2024-07-18	18.480	18.520	18.300	18.520	18.520	365
2024-07-17	18.600	18.600	18.340	18.340	18.340	219
2024-07-16	18.700	18.720	18.300	18.560	18.560	2,231
2024-07-15	18.740	18.800	18.540	18.700	18.700	755
2024-07-12	18.600	18.960	18.480	18.740	18.740	297
2024-07-11	18.880	18.880	18.720	18.720	18.720	770
2024-07-10	18.960	18.960	18.420	18.880	18.880	773
2024-07-09	19.000	19.000	18.320	18.900	18.900	3,888
2024-07-08	18.980	18.980	18.740	18.980	18.980	677
2024-07-05	18.960	18.980	18.660	18.760	18.760	827
2024-07-04	18.560	19.000	18.560	18.980	18.980	628
2024-07-03	18.480	19.060	18.180	19.060	19.060	1,465
2024-07-02	19.100	19.100	18.040	18.440	18.440	890
2024-07-01	18.840	19.100	18.840	19.100	19.100	1,368
2024-06-28	19.100	19.100	18.560	18.840	18.840	721
2024-06-27	18.960	19.100	18.920	19.100	19.100	977
2024-06-26	19.100	19.100	18.020	18.920	18.920	2,471
2024-06-25	19.220	19.240	18.600	19.100	19.100	2,386
2024-06-24	18.500	19.240	18.300	19.240	19.240	2,790
2024-06-21	18.860	18.860	18.300	18.800	18.800	1,766
2024-06-20	18.800	19.180	18.780	18.860	18.860	5,620
2024-06-19	17.120	18.800	16.800	18.780	18.780	7,485
2024-06-18	17.580	17.660	17.400	17.660	17.660	739
2024-06-17	17.580	17.580	17.500	17.580	17.580	528
2024-06-14	17.200	17.560	16.640	17.560	17.560	902
2024-06-13	17.300	17.300	16.700	17.200	17.200	3,673
2024-06-12	17.280	17.280	16.940	17.280	17.280	150
2024-06-11	17.300	17.300	16.920	17.280	17.280	1,840
2024-06-10	17.140	17.300	17.120	17.300	17.300	663
2024-06-07	17.680	17.680	16.900	17.580	17.580	8,142
2024-06-06	18.160	18.340	17.220	17.360	17.360	2,695
2024-06-05	18.160	18.600	18.160	18.160	18.160	964
2024-06-04	18.500	18.600	18.300	18.600	18.600	1,028
2024-06-03	18.600	18.600	18.000	18.540	18.540	2,896
2024-05-31	19.040	19.040	18.380	18.500	18.500	28,829
2024-05-29	19.200	19.800	19.000	19.060	19.060	23,275
2024-05-28	17.800	19.540	17.040	19.000	19.000	82,450
2024-05-27	16.760	16.940	16.580	16.600	16.600	7,270

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

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.2700 PLN
2021-06-29	0.1900 PLN

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