PCF Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	10.620	10.880	9.500	10.000	10.000	14,110
2024-11-13	10.600	10.780	10.580	10.780	10.780	795
2024-11-12	10.620	11.000	10.620	10.640	10.640	341
2024-11-08	10.700	11.180	10.700	10.960	10.960	2,252
2024-11-07	10.780	10.780	10.500	10.700	10.700	1,897
2024-11-06	10.620	10.880	10.620	10.760	10.760	372
2024-11-05	10.660	10.660	10.580	10.620	10.620	769
2024-11-04	10.600	11.240	10.240	10.580	10.580	5,760
2024-10-31	11.300	11.560	10.900	11.000	11.000	3,582
2024-10-30	11.300	11.560	11.300	11.300	11.300	533
2024-10-29	11.380	11.380	11.100	11.300	11.300	1,879
2024-10-28	11.320	11.360	11.000	11.360	11.360	4,683
2024-10-25	11.360	11.360	10.960	11.340	11.340	845
2024-10-24	11.420	11.520	10.860	11.480	11.480	5,550
2024-10-23	11.380	12.260	11.080	11.420	11.420	4,134
2024-10-22	11.400	11.500	11.120	11.380	11.380	1,280
2024-10-21	11.500	11.500	11.060	11.420	11.420	1,996
2024-10-18	11.500	11.500	11.100	11.500	11.500	1,590
2024-10-17	11.620	11.900	11.200	11.500	11.500	3,727
2024-10-16	11.540	12.100	11.540	11.620	11.620	8,143
2024-10-15	10.620	11.980	10.560	11.540	11.540	19,969
2024-10-14	10.560	11.320	10.360	10.800	10.800	26,468
2024-10-11	11.000	11.240	9.960	10.600	10.600	35,893
2024-10-10	11.500	11.500	11.000	11.000	11.000	3,507
2024-10-09	11.880	11.880	11.320	11.400	11.400	3,498
2024-10-08	12.580	12.580	11.500	11.500	11.500	6,416
2024-10-07	12.740	12.780	12.100	12.100	12.100	2,673
2024-10-04	12.660	12.980	12.500	12.740	12.740	6,524
2024-10-03	12.900	13.000	12.500	12.660	12.660	4,987
2024-10-02	13.400	13.660	12.800	12.820	12.820	8,528
2024-10-01	14.100	14.440	13.040	13.400	13.400	9,963
2024-09-30	14.480	14.580	14.220	14.500	14.500	955
2024-09-27	14.660	14.700	14.120	14.600	14.600	3,084
2024-09-26	14.440	14.660	14.400	14.400	14.400	2,236
2024-09-25	14.840	14.840	14.440	14.440	14.440	12,633
2024-09-24	14.860	14.860	14.460	14.860	14.860	2,900
2024-09-23	14.900	14.900	14.440	14.660	14.660	2,921
2024-09-20	15.700	15.700	15.000	15.200	15.200	2,893
2024-09-19	15.900	15.900	15.400	15.660	15.660	2,082
2024-09-18	15.940	16.200	15.760	15.880	15.880	1,343
2024-09-17	15.920	16.180	15.920	15.940	15.940	495
2024-09-16	15.920	16.220	15.900	15.920	15.920	708
2024-09-13	15.900	16.180	15.900	15.920	15.920	186
2024-09-12	16.500	16.500	15.760	15.940	15.940	5,267
2024-09-11	16.880	16.880	16.180	16.520	16.520	3,059
2024-09-10	16.720	16.880	16.720	16.880	16.880	1,789
2024-09-09	16.800	16.800	16.700	16.700	16.700	430
2024-09-06	16.800	16.880	16.600	16.880	16.880	563
2024-09-05	16.380	16.840	16.380	16.800	16.800	580
2024-09-04	16.840	16.840	16.340	16.800	16.800	926
2024-09-03	16.600	16.860	16.540	16.840	16.840	500
2024-09-02	16.760	17.000	16.600	16.600	16.600	1,163
2024-08-30	16.500	16.660	16.300	16.660	16.660	523
2024-08-29	16.240	16.500	16.040	16.500	16.500	3,535
2024-08-28	16.800	17.000	16.500	16.900	16.900	845
2024-08-27	16.840	16.840	16.800	16.800	16.800	5
2024-08-26	16.340	16.860	16.300	16.840	16.840	347
2024-08-23	16.800	16.800	16.320	16.660	16.660	108
2024-08-22	16.340	16.880	16.300	16.460	16.460	3,290
2024-08-21	16.900	17.000	16.500	16.900	16.900	758

← NewerPage 9 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.