PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	30.000	31.000	28.700	31.000	31.000	56,333
2023-11-29	34.400	34.400	29.800	30.000	30.000	40,861
2023-11-28	34.850	35.500	34.200	35.500	35.500	1,644
2023-11-27	36.000	36.000	34.400	34.900	34.900	4,138
2023-11-24	36.950	36.950	36.050	36.950	36.950	3,377
2023-11-23	36.900	36.950	35.500	36.800	36.800	3,217
2023-11-22	36.400	36.900	36.000	36.900	36.900	2,420
2023-11-21	36.950	36.950	35.300	36.400	36.400	3,553
2023-11-20	35.950	36.950	35.400	36.950	36.950	1,352
2023-11-17	35.500	36.950	35.200	36.950	36.950	1,230
2023-11-16	37.000	37.000	35.000	35.500	35.500	2,551
2023-11-15	37.000	37.000	36.000	37.000	37.000	615
2023-11-14	36.950	37.000	35.700	37.000	37.000	11,193
2023-11-13	36.500	36.700	35.550	36.600	36.600	945
2023-11-10	36.000	36.500	35.100	36.500	36.500	2,325
2023-11-09	37.200	37.200	35.500	35.550	35.550	12,158
2023-11-08	37.950	37.950	37.000	37.600	37.600	2,995
2023-11-07	38.100	38.100	37.100	37.900	37.900	1,638
2023-11-06	37.800	38.400	37.150	38.300	38.300	1,591
2023-11-03	38.900	38.900	36.500	38.900	38.900	1,743
2023-11-02	38.900	39.000	36.700	38.500	38.500	2,742
2023-10-31	38.500	38.500	37.700	38.400	38.400	3,199
2023-10-30	36.300	38.500	36.050	38.000	38.000	3,610
2023-10-27	38.000	38.000	36.950	37.700	37.700	855
2023-10-26	39.000	39.000	38.000	38.000	38.000	341
2023-10-25	37.100	39.400	37.100	39.000	39.000	23,894
2023-10-24	37.200	39.000	35.850	39.000	39.000	19,357
2023-10-23	37.200	37.200	35.600	37.200	37.200	1,130
2023-10-20	37.600	37.600	34.400	37.600	37.600	5,275
2023-10-19	34.000	38.000	33.250	38.000	38.000	4,328
2023-10-18	32.200	34.400	31.600	34.400	34.400	39,495
2023-10-17	32.300	32.550	31.300	32.200	32.200	8,038
2023-10-16	34.400	34.400	33.200	33.300	33.300	670
2023-10-13	34.000	34.200	32.900	33.200	33.200	9,786
2023-10-12	33.200	34.750	33.200	34.500	34.500	2,306
2023-10-11	33.850	33.850	33.200	33.600	33.600	629
2023-10-10	34.000	34.750	33.000	33.800	33.800	3,772
2023-10-09	34.400	34.400	33.300	33.900	33.900	523
2023-10-06	35.200	35.200	33.450	34.000	34.000	2,288
2023-10-05	34.600	35.100	34.200	34.500	34.500	2,481
2023-10-04	35.000	35.350	34.150	34.600	34.600	3,096
2023-10-03	36.500	36.500	34.500	34.500	34.500	9,984
2023-10-02	37.950	37.950	36.600	37.500	37.500	1,036
2023-09-29	37.500	38.250	36.900	37.900	37.900	1,349
2023-09-28	37.200	37.800	36.800	37.500	37.500	2,788
2023-09-27	38.850	38.850	37.200	38.250	38.250	1,627
2023-09-26	38.250	38.950	37.500	38.800	38.800	3,194
2023-09-25	38.800	38.800	37.550	38.000	38.000	3,333
2023-09-22	38.650	38.800	36.900	38.800	38.800	11,338
2023-09-21	39.550	40.000	39.500	40.000	40.000	291
2023-09-20	40.100	40.100	39.550	40.000	40.000	1,021
2023-09-19	40.000	40.750	39.550	40.000	40.000	745
2023-09-18	40.000	41.250	40.000	40.000	40.000	877
2023-09-15	40.200	40.200	39.600	40.200	40.200	5,110
2023-09-14	40.200	40.200	39.800	40.200	40.200	1,686
2023-09-13	40.250	40.500	40.050	40.200	40.200	2,324
2023-09-12	42.150	42.150	40.700	40.700	40.700	720
2023-09-11	42.150	42.150	41.200	41.250	41.250	452
2023-09-08	42.100	42.250	41.150	42.250	42.250	126
2023-09-07	41.500	42.400	41.500	42.100	42.100	984

← NewerPage 13 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.