PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 16.920 | 16.920 | 16.520 | 16.760 | 16.760 | 1,360 |
| 2024-05-23 | 16.840 | 17.180 | 16.660 | 16.940 | 16.940 | 8,901 |
| 2024-05-22 | 16.980 | 17.000 | 16.500 | 16.840 | 16.840 | 6,200 |
| 2024-05-21 | 16.500 | 17.000 | 16.500 | 17.000 | 17.000 | 2,718 |
| 2024-05-20 | 16.300 | 16.800 | 16.300 | 16.500 | 16.500 | 4,636 |
| 2024-05-17 | 16.260 | 16.940 | 16.180 | 16.320 | 16.320 | 3,791 |
| 2024-05-16 | 16.680 | 17.000 | 16.000 | 16.260 | 16.260 | 9,522 |
| 2024-05-15 | 17.000 | 17.040 | 16.480 | 16.680 | 16.680 | 2,648 |
| 2024-05-14 | 16.800 | 17.600 | 16.260 | 16.740 | 16.740 | 6,912 |
| 2024-05-13 | 16.340 | 17.000 | 16.000 | 16.800 | 16.800 | 4,843 |
| 2024-05-10 | 16.480 | 17.020 | 16.180 | 16.340 | 16.340 | 3,357 |
| 2024-05-09 | 16.880 | 17.000 | 16.200 | 16.320 | 16.320 | 9,205 |
| 2024-05-08 | 17.480 | 17.580 | 16.800 | 16.900 | 16.900 | 6,755 |
| 2024-05-07 | 17.040 | 17.540 | 17.020 | 17.480 | 17.480 | 3,102 |
| 2024-05-06 | 17.580 | 17.580 | 16.960 | 17.000 | 17.000 | 4,668 |
| 2024-05-02 | 18.460 | 18.460 | 17.200 | 17.700 | 17.700 | 1,954 |
| 2024-04-30 | 18.600 | 18.600 | 17.200 | 18.460 | 18.460 | 3,801 |
| 2024-04-29 | 17.780 | 19.260 | 17.260 | 18.740 | 18.740 | 3,562 |
| 2024-04-26 | 17.480 | 17.780 | 17.040 | 17.780 | 17.780 | 1,465 |
| 2024-04-25 | 17.480 | 17.480 | 17.020 | 17.480 | 17.480 | 2,081 |
| 2024-04-24 | 17.500 | 17.800 | 17.020 | 17.800 | 17.800 | 2,094 |
| 2024-04-23 | 18.000 | 18.360 | 16.900 | 17.500 | 17.500 | 9,808 |
| 2024-04-22 | 18.000 | 18.560 | 17.680 | 18.000 | 18.000 | 1,326 |
| 2024-04-19 | 18.000 | 18.500 | 18.000 | 18.000 | 18.000 | 1,606 |
| 2024-04-18 | 18.900 | 18.980 | 18.000 | 18.020 | 18.020 | 1,875 |
| 2024-04-17 | 18.340 | 19.000 | 18.320 | 18.860 | 18.860 | 2,165 |
| 2024-04-16 | 18.480 | 18.480 | 18.000 | 18.340 | 18.340 | 1,283 |
| 2024-04-15 | 19.020 | 19.200 | 17.800 | 18.000 | 18.000 | 8,286 |
| 2024-04-12 | 19.100 | 19.200 | 19.000 | 19.020 | 19.020 | 3,067 |
| 2024-04-11 | 19.100 | 19.300 | 19.000 | 19.060 | 19.060 | 3,244 |
| 2024-04-10 | 19.400 | 19.800 | 19.000 | 19.100 | 19.100 | 3,701 |
| 2024-04-09 | 19.600 | 20.250 | 19.260 | 19.280 | 19.280 | 5,283 |
| 2024-04-08 | 21.000 | 21.000 | 19.300 | 19.760 | 19.760 | 25,578 |
| 2024-04-05 | 22.200 | 22.300 | 21.650 | 22.300 | 22.300 | 310 |
| 2024-04-04 | 22.100 | 22.350 | 21.300 | 22.100 | 22.100 | 1,593 |
| 2024-04-03 | 22.300 | 22.450 | 22.050 | 22.100 | 22.100 | 98 |
| 2024-04-02 | 22.000 | 22.400 | 21.500 | 22.300 | 22.300 | 2,377 |
| 2024-03-28 | 22.500 | 22.500 | 21.500 | 22.100 | 22.100 | 855 |
| 2024-03-27 | 21.950 | 22.850 | 21.600 | 21.600 | 21.600 | 1,448 |
| 2024-03-26 | 21.500 | 21.950 | 21.500 | 21.950 | 21.950 | 1,203 |
| 2024-03-25 | 23.150 | 23.200 | 21.500 | 21.500 | 21.500 | 10,988 |
| 2024-03-22 | 23.500 | 23.500 | 22.600 | 23.150 | 23.150 | 219 |
| 2024-03-21 | 23.700 | 23.900 | 22.800 | 22.950 | 22.950 | 635 |
| 2024-03-20 | 22.600 | 23.700 | 22.600 | 23.700 | 23.700 | 1,413 |
| 2024-03-19 | 22.800 | 23.100 | 21.600 | 22.550 | 22.550 | 1,294 |
| 2024-03-18 | 23.500 | 23.650 | 22.100 | 23.200 | 23.200 | 2,350 |
| 2024-03-15 | 23.900 | 24.000 | 23.000 | 23.700 | 23.700 | 890 |
| 2024-03-14 | 23.050 | 24.000 | 23.050 | 23.600 | 23.600 | 4,803 |
| 2024-03-13 | 23.800 | 23.800 | 23.000 | 23.050 | 23.050 | 3,318 |
| 2024-03-12 | 23.800 | 23.800 | 23.500 | 23.750 | 23.750 | 422 |
| 2024-03-11 | 23.700 | 23.950 | 23.300 | 23.650 | 23.650 | 591 |
| 2024-03-08 | 24.200 | 24.200 | 23.700 | 23.700 | 23.700 | 129 |
| 2024-03-07 | 23.950 | 24.000 | 23.250 | 24.000 | 24.000 | 645 |
| 2024-03-06 | 23.600 | 23.950 | 23.500 | 23.950 | 23.950 | 526 |
| 2024-03-05 | 24.300 | 24.300 | 23.400 | 23.600 | 23.600 | 1,658 |
| 2024-03-04 | 24.300 | 24.300 | 24.050 | 24.300 | 24.300 | 246 |
| 2024-03-01 | 24.000 | 24.300 | 23.950 | 24.300 | 24.300 | 2,582 |
| 2024-02-29 | 24.300 | 24.350 | 24.000 | 24.000 | 24.000 | 4,350 |
| 2024-02-28 | 24.350 | 24.350 | 24.000 | 24.100 | 24.100 | 1,149 |
| 2024-02-27 | 24.600 | 24.650 | 24.200 | 24.550 | 24.550 | 4,124 |
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.