PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	56.100	56.450	53.700	56.400	56.104	44,831
2022-03-29	56.000	56.450	55.000	55.600	55.309	4,885
2022-03-28	56.000	56.200	55.000	55.300	55.010	20,878
2022-03-25	56.000	56.000	55.100	55.100	54.811	664
2022-03-24	55.950	56.100	55.100	56.000	55.706	1,476
2022-03-23	56.050	56.050	55.000	55.300	55.010	3,958
2022-03-22	56.000	56.050	55.150	56.050	55.756	1,443
2022-03-21	55.900	56.400	55.350	56.000	55.706	8,274
2022-03-18	55.800	55.950	54.800	55.950	55.657	9,921
2022-03-17	53.950	56.000	53.200	55.200	54.911	9,885
2022-03-16	53.950	54.000	52.950	53.500	53.220	2,283
2022-03-15	53.000	54.000	51.600	53.100	52.822	33,866
2022-03-14	54.500	54.500	52.100	52.300	52.026	6,605
2022-03-11	53.500	54.650	52.200	54.650	54.364	11,815
2022-03-10	52.950	54.500	51.400	53.500	53.220	19,115
2022-03-09	52.950	53.600	51.300	53.000	52.722	26,733
2022-03-08	52.800	53.000	49.520	53.000	52.722	23,483
2022-03-07	51.800	53.000	48.400	53.000	52.722	14,327
2022-03-04	49.500	52.000	48.680	52.000	51.727	14,811
2022-03-03	50.000	51.900	49.500	49.760	49.499	13,821
2022-03-02	51.000	54.000	49.020	51.000	50.733	33,672
2022-03-01	55.500	55.500	51.500	51.700	51.429	18,254
2022-02-28	54.000	57.000	52.000	57.000	56.701	15,988
2022-02-25	54.000	55.000	51.200	55.000	54.712	18,068
2022-02-24	50.050	54.500	44.680	54.400	54.115	45,633
2022-02-23	55.400	57.800	55.400	57.250	56.950	13,934
2022-02-22	52.800	55.500	51.000	55.400	55.110	17,584
2022-02-21	55.450	55.500	51.200	53.650	53.369	22,580
2022-02-18	55.700	56.300	54.700	55.500	55.209	48,894
2022-02-17	55.300	55.350	54.500	55.050	54.761	5,308
2022-02-16	55.600	56.350	54.750	55.300	55.010	4,028
2022-02-15	55.000	55.900	54.500	55.700	55.408	4,690
2022-02-14	56.100	56.150	52.800	55.900	55.607	15,722
2022-02-11	57.500	57.700	56.400	57.500	57.199	2,080
2022-02-10	56.650	57.600	56.500	57.500	57.199	3,714
2022-02-09	57.300	57.300	56.500	57.300	57.000	2,496
2022-02-08	57.400	57.800	57.200	57.300	57.000	2,633
2022-02-07	57.200	57.400	57.000	57.400	57.099	5,920
2022-02-04	56.700	57.400	56.050	57.400	57.099	9,743
2022-02-03	56.800	57.000	56.250	56.750	56.453	3,937
2022-02-02	55.000	56.650	54.550	56.650	56.353	10,715
2022-02-01	54.950	56.000	54.350	55.000	54.712	8,922
2022-01-31	53.000	54.500	52.700	54.500	54.214	3,344
2022-01-28	52.950	52.950	50.100	52.500	52.225	7,443
2022-01-27	52.800	53.000	51.600	52.500	52.225	4,776
2022-01-26	50.300	54.000	50.050	52.500	52.225	6,022
2022-01-25	49.600	50.700	49.600	50.350	50.086	12,301
2022-01-24	54.100	55.000	49.800	49.920	49.658	50,344
2022-01-21	55.050	55.050	53.050	55.000	54.712	10,852
2022-01-20	55.050	55.150	54.650	55.050	54.761	7,606
2022-01-19	55.550	55.650	54.600	55.650	55.358	11,826
2022-01-18	55.300	56.900	55.300	56.000	55.706	10,697
2022-01-17	55.100	55.900	54.650	55.300	55.010	1,555
2022-01-14	56.200	56.300	55.050	55.050	54.761	5,652
2022-01-13	55.700	56.300	55.100	56.100	55.806	8,428
2022-01-12	54.900	55.500	54.300	55.500	55.209	8,067
2022-01-11	54.750	55.650	54.200	55.000	54.712	4,507
2022-01-10	55.500	56.000	54.300	54.650	54.364	16,649
2022-01-07	54.900	55.900	53.050	55.300	55.010	15,785
2022-01-05	52.200	54.900	51.550	54.900	54.612	20,647

← NewerPage 20 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.