PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	35.650	35.650	34.200	34.950	34.950	2,731
2023-03-14	35.750	35.750	35.200	35.650	35.650	592
2023-03-13	36.050	36.050	35.000	35.750	35.750	2,346
2023-03-10	35.950	36.600	35.550	36.150	36.150	2,716
2023-03-09	37.300	37.300	35.950	36.550	36.550	4,921
2023-03-08	37.000	37.300	36.800	37.300	37.300	192
2023-03-07	37.100	37.400	36.600	37.400	37.400	2,843
2023-03-06	36.750	37.300	36.750	37.100	37.100	1,744
2023-03-03	36.600	36.850	36.350	36.500	36.500	567
2023-03-02	37.400	37.400	36.300	36.300	36.300	1,366
2023-03-01	36.800	37.200	36.800	37.200	37.200	1,387
2023-02-28	37.200	37.200	36.650	36.800	36.800	525
2023-02-27	36.650	37.200	36.650	37.200	37.200	1,034
2023-02-24	37.200	37.200	36.650	36.950	36.950	1,092
2023-02-23	37.000	37.000	36.700	37.000	37.000	354
2023-02-22	37.700	37.700	36.500	37.000	37.000	884
2023-02-21	36.900	37.800	36.900	37.500	37.500	2,906
2023-02-20	37.100	37.100	37.000	37.000	37.000	1,160
2023-02-17	37.950	37.950	36.450	37.200	37.200	3,236
2023-02-16	38.000	38.000	37.000	37.800	37.800	473
2023-02-15	37.000	38.050	36.500	38.000	38.000	3,099
2023-02-14	36.900	37.000	36.000	37.000	37.000	1,812
2023-02-13	37.000	37.000	36.150	36.600	36.600	1,161
2023-02-10	37.200	37.200	36.200	37.000	37.000	1,414
2023-02-09	37.200	38.500	36.600	37.200	37.200	3,053
2023-02-08	37.000	38.500	36.400	37.200	37.200	5,247
2023-02-07	36.950	37.100	36.500	37.000	37.000	1,811
2023-02-06	37.300	37.400	36.750	36.950	36.950	6,507
2023-02-03	38.250	38.250	37.350	37.550	37.550	3,178
2023-02-02	37.800	38.600	37.300	37.700	37.700	5,627
2023-02-01	38.000	39.900	36.500	37.900	37.900	18,906
2023-01-31	39.750	39.850	38.750	39.750	39.750	1,672
2023-01-30	39.200	39.800	38.500	39.000	39.000	4,560
2023-01-27	39.450	40.350	39.000	40.300	40.300	2,923
2023-01-26	38.750	39.500	38.700	39.500	39.500	1,545
2023-01-25	39.450	39.500	38.700	39.500	39.500	2,199
2023-01-24	39.400	39.450	38.800	39.150	39.150	2,086
2023-01-23	39.050	39.500	39.000	39.250	39.250	393
2023-01-20	39.600	39.600	38.800	38.850	38.850	2,812
2023-01-19	39.500	39.650	39.100	39.500	39.500	5,602
2023-01-18	39.700	39.800	39.000	39.500	39.500	1,538
2023-01-17	40.450	40.450	39.300	39.600	39.600	347
2023-01-16	40.000	40.050	39.500	39.500	39.500	2,582
2023-01-13	39.950	40.000	39.200	39.550	39.550	2,225
2023-01-12	39.500	40.000	39.000	39.800	39.800	2,822
2023-01-11	40.400	40.400	39.500	39.500	39.500	1,023
2023-01-10	40.900	40.900	38.700	39.450	39.450	5,517
2023-01-09	41.000	41.300	39.000	40.950	40.950	2,168
2023-01-05	41.400	41.400	40.200	41.000	41.000	1,915
2023-01-04	40.750	41.700	40.550	41.450	41.450	1,397
2023-01-03	39.250	40.750	38.900	40.750	40.750	2,974
2023-01-02	39.250	39.650	38.900	39.450	39.450	1,453
2022-12-30	39.000	39.200	38.750	39.200	39.200	1,408
2022-12-29	39.600	39.600	39.000	39.000	39.000	486
2022-12-28	38.900	39.450	38.700	39.000	39.000	6,162
2022-12-27	39.200	39.400	38.000	38.700	38.700	3,649
2022-12-23	39.600	39.600	38.800	39.300	39.300	1,464
2022-12-22	39.700	39.700	39.000	39.450	39.450	1,260
2022-12-21	39.050	39.750	38.650	39.400	39.400	2,063
2022-12-20	39.050	39.750	39.050	39.200	39.200	1,778

← NewerPage 16 of 21 · 1,256 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.