PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	42.500	42.500	40.350	40.800	40.800	4,107
2023-06-12	43.000	43.000	41.800	42.500	42.500	1,421
2023-06-09	42.150	43.550	42.000	43.000	43.000	5,808
2023-06-07	41.250	42.200	41.200	42.150	42.150	7,911
2023-06-06	39.550	41.250	39.550	41.000	41.000	3,257
2023-06-05	40.800	40.800	39.500	39.500	39.500	5,979
2023-06-02	40.000	40.800	39.350	40.800	40.800	3,414
2023-06-01	39.000	40.750	39.000	39.800	39.800	3,534
2023-05-31	39.100	39.400	39.000	39.000	39.000	3,796
2023-05-30	39.800	39.800	39.000	39.050	39.050	1,598
2023-05-29	39.250	39.900	39.050	39.250	39.250	3,070
2023-05-26	40.000	40.000	39.200	40.000	40.000	1,001
2023-05-25	40.300	40.300	39.500	39.800	39.800	844
2023-05-24	40.350	40.350	39.400	40.300	40.300	1,187
2023-05-23	40.900	40.900	39.450	40.450	40.450	5,139
2023-05-22	41.450	41.450	40.100	40.700	40.700	5,373
2023-05-19	40.900	41.500	40.800	41.500	41.500	1,878
2023-05-18	40.750	40.900	39.550	40.900	40.900	1,860
2023-05-17	40.000	40.650	40.000	40.150	40.150	1,169
2023-05-16	40.700	40.850	40.700	40.750	40.750	688
2023-05-15	40.950	40.950	40.250	40.800	40.800	2,227
2023-05-12	40.850	40.950	40.250	40.950	40.950	1,008
2023-05-11	40.000	40.950	40.000	40.850	40.850	1,296
2023-05-10	40.850	40.950	40.000	40.900	40.900	1,159
2023-05-09	40.200	40.850	39.900	40.850	40.850	5,158
2023-05-08	40.000	40.800	39.000	40.200	40.200	5,067
2023-05-05	40.100	40.100	39.000	39.800	39.800	892
2023-05-04	40.200	40.500	39.150	40.100	40.100	1,876
2023-05-02	38.700	41.500	38.200	39.900	39.900	5,327
2023-04-28	38.300	38.800	37.400	38.700	38.700	1,860
2023-04-27	38.100	38.100	36.750	37.900	37.900	982
2023-04-26	38.200	38.300	38.050	38.050	38.050	492
2023-04-25	38.200	38.700	38.200	38.200	38.200	1,274
2023-04-24	38.800	38.800	38.250	38.250	38.250	1,151
2023-04-21	39.000	39.000	38.400	38.500	38.500	824
2023-04-20	39.000	39.000	38.450	39.000	39.000	609
2023-04-19	38.400	39.000	38.400	39.000	39.000	518
2023-04-18	39.700	39.700	38.400	38.400	38.400	1,603
2023-04-17	39.100	39.900	39.000	39.700	39.700	636
2023-04-14	39.000	40.000	39.000	39.000	39.000	1,889
2023-04-13	39.000	39.400	38.650	39.400	39.400	1,435
2023-04-12	38.950	39.150	38.650	38.800	38.800	2,149
2023-04-11	38.400	39.950	38.400	38.900	38.900	714
2023-04-06	39.400	39.400	38.400	38.400	38.400	1,081
2023-04-05	40.000	40.000	38.600	39.200	39.200	764
2023-04-04	40.200	40.200	39.500	39.600	39.600	767
2023-04-03	40.850	40.850	39.900	40.000	40.000	944
2023-03-31	40.500	40.550	40.000	40.100	40.100	2,827
2023-03-30	41.000	41.650	39.500	40.500	40.500	10,680
2023-03-29	40.000	41.750	38.200	40.950	40.950	22,382
2023-03-28	37.100	37.100	36.550	36.750	36.750	576
2023-03-27	37.900	37.900	36.700	37.100	37.100	2,151
2023-03-24	37.900	37.900	36.950	37.800	37.800	1,719
2023-03-23	37.100	37.900	37.050	37.900	37.900	569
2023-03-22	37.300	37.900	37.000	37.900	37.900	1,688
2023-03-21	37.000	37.400	35.250	37.350	37.350	3,338
2023-03-20	35.000	36.000	35.000	36.000	36.000	1,565
2023-03-17	34.950	35.750	34.900	35.000	35.000	5,480
2023-03-16	34.950	34.950	34.000	34.950	34.950	671
2023-03-15	35.650	35.650	34.200	34.950	34.950	2,731

← NewerPage 15 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.