PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	40.000	40.650	39.500	39.700	39.700	1,289
2022-12-15	40.550	40.550	39.100	40.000	40.000	1,661
2022-12-14	40.000	40.500	38.500	39.850	39.850	4,071
2022-12-13	40.000	40.500	39.650	40.500	40.500	1,373
2022-12-12	40.000	40.550	39.250	40.000	40.000	869
2022-12-09	41.000	41.000	39.500	40.000	40.000	958
2022-12-08	41.850	41.850	39.500	40.900	40.900	3,137
2022-12-07	40.200	40.700	40.000	40.500	40.500	3,814
2022-12-06	40.950	40.950	40.200	40.500	40.500	546
2022-12-05	40.950	41.300	40.200	40.600	40.600	4,171
2022-12-02	41.950	41.950	40.850	41.000	41.000	1,545
2022-12-01	41.900	42.000	40.500	41.400	41.400	1,942
2022-11-30	42.000	42.000	40.700	41.000	41.000	3,694
2022-11-29	42.700	42.700	40.200	42.000	42.000	5,545
2022-11-28	43.000	43.000	42.150	42.700	42.700	963
2022-11-25	43.500	43.500	42.200	43.000	43.000	1,071
2022-11-24	44.000	44.000	42.600	43.500	43.500	1,143
2022-11-23	44.150	44.150	43.000	43.750	43.750	635
2022-11-22	44.450	44.450	42.200	44.150	44.150	302
2022-11-21	43.000	44.000	42.900	44.000	44.000	89
2022-11-18	42.900	43.000	41.700	43.000	43.000	1,577
2022-11-17	41.750	43.200	41.750	42.000	42.000	2,132
2022-11-16	42.700	43.450	42.500	43.200	43.200	440
2022-11-15	44.000	44.000	42.800	44.000	44.000	929
2022-11-14	43.900	44.000	42.750	43.950	43.950	2,124
2022-11-10	43.250	43.900	43.000	43.900	43.900	1,603
2022-11-09	43.650	43.650	41.700	43.600	43.600	707
2022-11-08	44.400	44.400	42.950	43.650	43.650	1,672
2022-11-07	44.000	45.000	43.800	44.000	44.000	2,780
2022-11-04	44.000	44.650	43.600	44.400	44.400	3,019
2022-11-03	46.450	46.450	43.000	44.000	44.000	2,977
2022-11-02	47.000	47.000	46.000	46.500	46.500	323
2022-10-31	46.800	48.700	45.300	47.500	47.500	6,711
2022-10-28	46.300	46.900	44.750	46.900	46.900	782
2022-10-27	45.000	46.400	44.100	46.400	46.400	2,659
2022-10-26	43.500	43.900	41.700	43.900	43.900	2,701
2022-10-25	41.300	43.500	41.300	43.500	43.500	2,006
2022-10-24	42.900	42.900	42.150	42.150	42.150	17
2022-10-21	43.500	43.500	41.350	42.100	42.100	441
2022-10-20	43.900	43.900	42.000	43.000	43.000	2,160
2022-10-19	43.200	43.900	43.050	43.900	43.900	1,434
2022-10-18	41.950	43.600	41.050	43.500	43.500	3,471
2022-10-17	41.900	41.900	41.000	41.850	41.850	192
2022-10-14	39.650	41.350	39.650	41.000	41.000	2,554
2022-10-13	40.850	40.850	39.600	39.600	39.600	1,327
2022-10-12	40.100	40.700	39.600	40.100	40.100	4,156
2022-10-11	41.450	41.450	40.250	40.700	40.700	539
2022-10-10	41.950	41.950	40.250	41.200	41.200	229
2022-10-07	41.150	41.950	40.050	41.950	41.950	35,697
2022-10-06	40.200	41.500	40.000	41.200	41.200	1,727
2022-10-05	40.000	40.400	39.600	40.200	40.200	557
2022-10-04	39.150	41.000	39.150	40.500	40.500	2,218
2022-10-03	41.250	41.250	39.100	40.000	40.000	3,902
2022-09-30	41.450	41.450	40.600	41.200	41.200	90
2022-09-29	41.900	41.950	40.500	41.100	41.100	2,864
2022-09-28	38.250	41.500	38.250	41.500	41.500	14,938
2022-09-27	39.950	39.950	38.250	38.950	38.950	3,809
2022-09-26	41.000	41.800	39.100	39.750	39.750	111,079
2022-09-23	43.550	45.000	43.000	45.000	45.000	6,659
2022-09-22	45.000	45.950	44.000	44.000	44.000	12,734

← NewerPage 17 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.