PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 50.000 | 52.800 | 49.900 | 52.600 | 52.324 | 12,920 |
| 2022-01-03 | 49.980 | 50.400 | 49.600 | 50.000 | 49.738 | 1,988 |
| 2021-12-30 | 48.000 | 48.920 | 48.000 | 48.920 | 48.664 | 7,211 |
| 2021-12-29 | 47.040 | 49.000 | 47.040 | 48.880 | 48.624 | 3,857 |
| 2021-12-28 | 48.300 | 48.680 | 47.000 | 47.300 | 47.052 | 26,797 |
| 2021-12-27 | 48.600 | 49.000 | 47.500 | 48.300 | 48.047 | 11,119 |
| 2021-12-23 | 49.200 | 49.500 | 48.100 | 49.000 | 48.743 | 71,634 |
| 2021-12-22 | 49.500 | 49.880 | 49.200 | 49.200 | 48.942 | 5,415 |
| 2021-12-21 | 49.300 | 49.980 | 49.260 | 49.600 | 49.340 | 8,868 |
| 2021-12-20 | 51.200 | 51.200 | 48.200 | 49.520 | 49.260 | 13,930 |
| 2021-12-17 | 50.950 | 52.950 | 50.400 | 51.100 | 50.832 | 16,669 |
| 2021-12-16 | 50.000 | 51.000 | 50.000 | 51.000 | 50.733 | 6,653 |
| 2021-12-15 | 50.050 | 50.500 | 49.540 | 50.100 | 49.837 | 4,222 |
| 2021-12-14 | 49.680 | 50.400 | 49.100 | 50.100 | 49.837 | 13,872 |
| 2021-12-13 | 48.600 | 50.000 | 48.000 | 49.640 | 49.380 | 8,971 |
| 2021-12-10 | 48.100 | 48.500 | 47.200 | 48.400 | 48.146 | 6,135 |
| 2021-12-09 | 50.050 | 50.050 | 47.040 | 48.600 | 48.345 | 8,891 |
| 2021-12-08 | 49.640 | 50.600 | 49.100 | 50.200 | 49.937 | 13,005 |
| 2021-12-07 | 48.940 | 50.500 | 48.600 | 49.920 | 49.658 | 22,614 |
| 2021-12-06 | 48.000 | 49.400 | 45.780 | 49.000 | 48.743 | 14,660 |
| 2021-12-03 | 46.000 | 48.120 | 45.980 | 47.600 | 47.350 | 9,252 |
| 2021-12-02 | 47.500 | 47.500 | 45.900 | 46.000 | 45.759 | 8,557 |
| 2021-12-01 | 45.600 | 49.480 | 45.580 | 46.500 | 46.256 | 58,903 |
| 2021-11-30 | 45.000 | 45.600 | 42.200 | 45.600 | 45.361 | 115,157 |
| 2021-11-29 | 41.680 | 41.800 | 39.900 | 40.100 | 39.890 | 6,231 |
| 2021-11-26 | 40.800 | 41.700 | 40.120 | 41.680 | 41.462 | 6,364 |
| 2021-11-25 | 40.600 | 40.940 | 40.300 | 40.940 | 40.725 | 2,948 |
| 2021-11-24 | 40.960 | 40.960 | 40.100 | 40.900 | 40.686 | 6,527 |
| 2021-11-23 | 41.000 | 41.900 | 40.100 | 40.600 | 40.387 | 6,705 |
| 2021-11-22 | 40.500 | 41.440 | 40.200 | 41.000 | 40.785 | 6,124 |
| 2021-11-19 | 41.460 | 41.460 | 40.140 | 40.500 | 40.288 | 3,675 |
| 2021-11-18 | 40.400 | 41.500 | 39.040 | 41.500 | 41.282 | 8,932 |
| 2021-11-17 | 41.000 | 41.680 | 39.560 | 40.500 | 40.288 | 4,956 |
| 2021-11-16 | 41.200 | 41.700 | 40.500 | 40.980 | 40.765 | 4,949 |
| 2021-11-15 | 42.000 | 42.200 | 40.600 | 40.900 | 40.686 | 5,929 |
| 2021-11-12 | 40.200 | 41.400 | 40.200 | 41.000 | 40.785 | 26,537 |
| 2021-11-10 | 40.240 | 40.860 | 39.600 | 40.100 | 39.890 | 18,442 |
| 2021-11-09 | 40.800 | 42.000 | 40.020 | 40.220 | 40.009 | 6,020 |
| 2021-11-08 | 41.180 | 41.300 | 40.040 | 40.260 | 40.049 | 10,371 |
| 2021-11-05 | 41.000 | 41.880 | 40.600 | 41.180 | 40.964 | 6,714 |
| 2021-11-04 | 42.100 | 42.200 | 40.400 | 40.900 | 40.686 | 17,659 |
| 2021-11-03 | 42.000 | 42.200 | 41.000 | 41.000 | 40.785 | 11,680 |
| 2021-11-02 | 43.100 | 43.140 | 42.000 | 42.000 | 41.780 | 6,913 |
| 2021-10-29 | 44.600 | 44.600 | 43.200 | 43.200 | 42.974 | 4,353 |
| 2021-10-28 | 44.480 | 44.940 | 43.800 | 44.120 | 43.889 | 1,352 |
| 2021-10-27 | 44.720 | 44.720 | 43.700 | 44.360 | 44.127 | 4,858 |
| 2021-10-26 | 46.500 | 47.200 | 44.500 | 45.000 | 44.764 | 12,433 |
| 2021-10-25 | 47.980 | 48.200 | 45.000 | 46.600 | 46.356 | 5,708 |
| 2021-10-22 | 47.520 | 47.800 | 45.980 | 47.160 | 46.913 | 14,168 |
| 2021-10-21 | 47.180 | 47.540 | 44.000 | 47.020 | 46.774 | 31,318 |
| 2021-10-20 | 49.000 | 50.000 | 47.000 | 47.160 | 46.913 | 28,995 |
← NewerPage 21 of 21 · 1,251 trading days
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.