PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	50.000	53.000	50.000	52.900	52.623	3,948
2022-06-27	48.950	50.300	47.100	50.300	50.036	1,424
2022-06-24	49.650	49.650	46.600	48.550	48.296	1,025
2022-06-23	49.950	49.950	48.500	49.650	49.390	453
2022-06-22	50.500	50.500	48.400	49.000	48.743	2,496
2022-06-21	49.400	51.500	49.400	51.200	50.932	815
2022-06-20	50.200	50.200	49.400	49.800	49.539	1,309
2022-06-17	49.950	50.600	49.550	50.500	50.235	1,658
2022-06-15	51.000	51.000	49.150	49.900	49.638	634
2022-06-14	50.500	50.500	49.200	49.900	49.638	1,508
2022-06-13	51.000	51.000	49.350	50.500	50.235	15,019
2022-06-10	51.000	52.000	50.200	51.300	51.031	15,019
2022-06-09	51.200	52.000	51.200	51.700	51.429	1,225
2022-06-08	52.500	52.700	51.100	52.000	51.727	8,515
2022-06-07	52.000	52.500	52.000	52.100	51.827	355
2022-06-06	51.000	52.900	50.700	52.000	51.727	1,518
2022-06-03	50.800	55.000	50.800	51.100	50.832	6,027
2022-06-02	48.550	50.800	48.300	50.800	50.534	5,025
2022-06-01	49.200	49.850	48.500	49.000	48.743	1,732
2022-05-31	51.900	51.900	48.600	51.000	50.733	6,581
2022-05-30	51.200	51.800	50.500	51.800	51.528	2,361
2022-05-27	52.100	52.100	50.500	51.800	51.528	1,605
2022-05-26	53.900	53.900	52.000	53.600	53.319	355
2022-05-25	51.000	54.000	50.000	54.000	53.717	1,430
2022-05-24	52.900	52.900	50.100	51.000	50.733	1,125
2022-05-23	52.700	53.600	51.400	52.400	52.125	1,361
2022-05-20	52.100	53.900	51.100	53.000	52.722	4,209
2022-05-19	50.600	54.000	48.100	54.000	53.717	4,292
2022-05-18	51.500	52.000	50.600	52.000	51.727	2,346
2022-05-17	47.200	51.500	47.200	51.400	51.131	4,749
2022-05-16	47.000	48.550	45.550	48.000	47.748	4,088
2022-05-13	46.000	46.900	44.200	46.900	46.654	2,881
2022-05-12	47.000	48.000	42.350	45.100	44.864	13,188
2022-05-11	46.700	49.600	46.700	48.000	47.748	3,924
2022-05-10	46.150	47.900	45.100	46.800	46.555	8,325
2022-05-09	49.700	50.100	47.000	47.000	46.754	5,358
2022-05-06	52.000	52.000	49.000	49.950	49.688	6,337
2022-05-05	56.200	56.300	51.200	52.000	51.727	17,974
2022-05-04	58.000	58.100	56.400	56.400	56.104	2,704
2022-05-02	60.600	61.000	58.500	58.500	58.193	8,854
2022-04-29	64.700	64.700	61.000	61.400	61.078	9,663
2022-04-28	61.000	63.500	59.400	63.500	63.167	6,864
2022-04-27	63.000	66.000	59.600	61.000	60.680	7,973
2022-04-26	64.500	66.000	62.600	64.000	63.665	4,384
2022-04-25	65.800	66.800	63.100	64.700	64.361	7,716
2022-04-22	64.200	67.900	60.200	65.900	65.555	138,130
2022-04-21	63.500	63.600	60.300	63.500	63.167	13,545
2022-04-20	60.500	64.000	60.000	63.500	63.167	16,722
2022-04-19	60.000	60.900	58.200	60.700	60.382	7,130
2022-04-14	61.800	61.900	60.500	61.000	60.680	6,011
2022-04-13	61.000	61.900	61.000	61.800	61.476	5,060
2022-04-12	61.900	61.950	61.000	61.950	61.625	9,884
2022-04-11	61.500	61.850	59.000	61.800	61.476	10,597
2022-04-08	62.350	62.900	59.250	61.900	61.576	9,643
2022-04-07	59.900	62.100	58.550	61.900	61.576	66,001
2022-04-06	60.700	60.700	57.800	59.000	58.691	12,025
2022-04-05	61.800	62.450	59.550	60.700	60.382	11,900
2022-04-04	60.000	61.950	59.000	61.900	61.576	13,148
2022-04-01	59.300	60.000	58.050	60.000	59.685	45,195
2022-03-31	56.450	59.400	55.900	59.200	58.890	26,104

← NewerPage 19 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.