PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	44.800	45.700	43.650	45.350	45.350	3,217
2022-09-20	45.900	46.100	43.300	44.000	44.000	2,464
2022-09-19	46.900	46.900	45.200	45.900	45.900	736
2022-09-16	46.950	46.950	45.550	46.900	46.900	784
2022-09-15	45.000	47.900	45.000	47.000	47.000	2,863
2022-09-14	44.000	45.600	44.000	45.000	45.000	1,938
2022-09-13	44.000	45.500	44.000	45.050	45.050	303
2022-09-12	44.000	44.000	43.300	44.000	44.000	9,288
2022-09-09	43.300	44.950	42.800	44.000	44.000	2,606
2022-09-08	44.000	44.000	42.200	43.300	43.300	2,800
2022-09-07	44.000	44.000	42.900	43.950	43.950	2,239
2022-09-06	45.000	45.400	42.900	44.000	44.000	3,856
2022-09-05	46.500	46.500	44.900	45.800	45.800	1,105
2022-09-02	47.400	47.400	45.500	46.700	46.700	592
2022-09-01	45.200	47.450	45.200	47.450	47.450	1,411
2022-08-31	47.950	47.950	45.550	45.700	45.700	1,211
2022-08-30	47.700	47.700	46.300	47.200	47.200	387
2022-08-29	48.300	48.300	44.150	47.700	47.700	1,340
2022-08-26	48.600	48.600	47.600	48.350	48.350	568
2022-08-25	48.500	48.850	47.750	48.500	48.500	1,033
2022-08-24	49.900	49.900	48.400	49.200	49.200	589
2022-08-23	49.900	49.900	48.650	49.400	49.400	643
2022-08-22	48.650	49.900	48.600	49.900	49.900	273
2022-08-19	50.000	50.000	48.800	49.500	49.500	20,598
2022-08-18	50.000	50.000	49.300	50.000	50.000	262
2022-08-17	51.100	51.100	49.900	50.400	50.400	3,965
2022-08-16	49.050	51.100	49.050	50.300	50.300	27,789
2022-08-12	49.500	49.500	49.000	49.050	49.050	466
2022-08-11	49.300	49.800	48.900	49.150	49.150	1,718
2022-08-10	50.000	50.000	49.050	49.950	49.950	254
2022-08-09	49.900	49.950	49.500	49.950	49.950	13,432
2022-08-08	49.300	49.900	49.300	49.850	49.850	8,520
2022-08-05	51.500	51.500	49.200	50.400	50.400	967
2022-08-04	51.500	51.500	50.000	51.000	51.000	1,193
2022-08-03	50.000	51.500	49.750	51.500	51.500	1,047
2022-08-02	51.000	51.000	49.400	50.500	50.500	333
2022-08-01	51.400	51.500	49.200	50.500	50.500	4,399
2022-07-29	50.200	51.000	50.000	50.500	50.500	1,247
2022-07-28	49.850	50.500	49.850	50.500	50.500	1,417
2022-07-27	48.950	49.850	48.350	49.400	49.400	430
2022-07-26	50.700	50.700	48.300	49.200	49.200	5,021
2022-07-25	50.700	50.700	49.200	49.200	49.200	523
2022-07-22	49.350	50.900	48.700	49.750	49.750	2,610
2022-07-21	50.000	50.000	49.450	49.600	49.600	56
2022-07-20	49.900	49.900	49.250	49.600	49.600	274
2022-07-19	50.100	50.800	49.250	49.250	49.250	27,856
2022-07-18	50.300	51.500	50.100	50.100	50.100	1,537
2022-07-15	51.000	51.400	50.300	50.300	50.300	58
2022-07-14	50.700	50.900	50.100	50.900	50.900	809
2022-07-13	51.600	51.600	50.200	50.700	50.700	1,930
2022-07-12	51.200	51.700	50.800	51.700	51.700	1,855
2022-07-11	53.600	53.600	51.100	51.400	51.400	6,722
2022-07-08	52.900	53.600	51.200	53.600	53.600	1,448
2022-07-07	51.200	51.600	50.100	51.600	51.600	1,351
2022-07-06	49.800	52.400	49.800	51.500	51.230	3,094
2022-07-05	50.300	51.000	49.550	51.000	50.733	2,951
2022-07-04	52.000	52.000	49.800	51.500	51.230	25,088
2022-07-01	57.400	57.800	52.000	53.400	53.120	8,117
2022-06-30	56.000	57.000	54.500	57.000	56.701	7,328
2022-06-29	52.200	56.200	52.200	56.200	55.905	8,453

← NewerPage 18 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.