PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	24.300	24.850	24.300	24.800	24.800	2,281
2024-02-23	24.550	24.650	23.650	24.150	24.150	3,330
2024-02-22	25.100	25.100	24.500	24.950	24.950	4,753
2024-02-21	25.100	25.400	25.000	25.100	25.100	1,803
2024-02-20	25.250	25.500	25.100	25.100	25.100	6,286
2024-02-19	25.500	25.500	25.200	25.400	25.400	2,480
2024-02-16	26.000	26.000	25.350	25.500	25.500	5,308
2024-02-15	25.900	26.000	25.550	26.000	26.000	824
2024-02-14	25.750	26.550	25.750	26.000	26.000	1,808
2024-02-13	26.350	26.350	25.800	25.800	25.800	2,625
2024-02-12	26.050	26.350	25.850	26.350	26.350	691
2024-02-09	26.000	26.500	25.900	26.000	26.000	2,739
2024-02-08	26.600	26.600	25.800	25.900	25.900	350
2024-02-07	26.800	26.800	25.800	26.600	26.600	2,843
2024-02-06	27.000	27.000	26.250	26.300	26.300	4,260
2024-02-05	27.600	27.600	26.500	27.000	27.000	705
2024-02-02	27.700	27.700	26.800	27.100	27.100	1,368
2024-02-01	27.700	27.750	26.400	27.500	27.500	2,978
2024-01-31	27.400	27.900	27.300	27.700	27.700	8,479
2024-01-30	27.500	27.500	27.100	27.400	27.400	184
2024-01-29	26.950	27.800	26.650	27.500	27.500	463
2024-01-26	27.200	27.400	26.400	27.300	27.300	500
2024-01-25	28.400	28.400	26.400	27.000	27.000	3,502
2024-01-24	28.050	28.350	27.900	28.000	28.000	2,874
2024-01-23	28.350	28.800	28.050	28.050	28.050	1,435
2024-01-22	29.000	29.000	28.300	28.300	28.300	662
2024-01-19	28.900	29.100	28.400	29.100	29.100	502
2024-01-18	29.000	29.000	28.600	28.800	28.800	653
2024-01-17	29.750	29.750	28.000	29.000	29.000	1,454
2024-01-16	29.800	29.800	29.300	29.750	29.750	725
2024-01-15	29.550	30.250	29.550	29.800	29.800	226
2024-01-12	30.950	30.950	29.550	29.550	29.550	1,117
2024-01-11	30.900	30.950	30.350	30.950	30.950	310
2024-01-10	30.350	31.000	28.500	31.000	31.000	4,134
2024-01-09	30.500	30.850	30.250	30.350	30.350	215
2024-01-08	30.950	30.950	30.100	30.500	30.500	538
2024-01-05	30.400	31.500	30.400	30.950	30.950	1,190
2024-01-04	31.350	31.850	30.100	30.650	30.650	2,178
2024-01-03	30.650	32.500	30.600	31.350	31.350	2,705
2024-01-02	29.700	30.700	29.450	30.700	30.700	4,447
2023-12-29	32.150	32.450	29.450	29.450	29.450	8,419
2023-12-28	31.800	32.750	31.000	32.500	32.500	19,288
2023-12-27	31.800	31.800	30.750	31.000	31.000	34,111
2023-12-22	31.800	31.800	30.000	30.700	30.700	22,155
2023-12-21	28.700	29.800	28.600	29.800	29.800	18,100
2023-12-20	28.900	28.900	27.000	28.100	28.100	15,166
2023-12-19	29.500	29.500	28.500	28.950	28.950	1,899
2023-12-18	29.600	30.200	29.100	29.150	29.150	2,274
2023-12-15	29.700	29.800	28.100	29.800	29.800	18,520
2023-12-14	28.000	30.300	28.000	29.700	29.700	4,246
2023-12-13	26.950	28.300	26.150	28.100	28.100	12,899
2023-12-12	25.700	27.400	25.700	27.000	27.000	12,068
2023-12-11	25.500	25.750	24.900	25.600	25.600	44,336
2023-12-08	25.600	25.650	25.050	25.450	25.450	6,991
2023-12-07	25.400	25.750	24.550	25.650	25.650	7,535
2023-12-06	26.200	26.350	25.500	25.700	25.700	28,238
2023-12-05	29.000	29.000	26.100	26.400	26.400	22,652
2023-12-04	30.000	30.000	28.700	29.000	29.000	3,804
2023-12-01	30.500	30.500	29.400	30.000	30.000	7,315
2023-11-30	30.000	31.000	28.700	31.000	31.000	56,333

← NewerPage 12 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.