UK markets closed

PCF Group Spólka Akcyjna (PCF.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
18.92-0.18 (-0.94%)
At close: 05:00PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202419.1019.1018.0218.9218.922,471
25 Jun 202419.2219.2418.6019.1019.102,386
24 Jun 202418.5019.2418.3019.2419.242,790
21 Jun 202418.8618.8618.3018.8018.801,766
20 Jun 202418.8019.1818.7818.8618.865,620
19 Jun 202417.1218.8016.8018.7818.787,485
18 Jun 202417.5817.6617.4017.6617.66739
17 Jun 202417.5817.5817.5017.5817.58528
14 Jun 202417.2017.5616.6417.5617.56902
13 Jun 202417.3017.3016.7017.2017.203,673
12 Jun 202417.2817.2816.9417.2817.28150
11 Jun 202417.3017.3016.9217.2817.281,840
10 Jun 202417.1417.3017.1217.3017.30663
07 Jun 202417.6817.6816.9017.5817.588,142
06 Jun 202418.1618.3417.2217.3617.362,695
05 Jun 202418.1618.6018.1618.1618.16964
04 Jun 202418.5018.6018.3018.6018.601,028
03 Jun 202418.6018.6018.0018.5418.542,896
31 May 202419.0419.0418.3818.5018.5028,829
29 May 202419.2019.8019.0019.0619.0623,275
28 May 202417.8019.5417.0419.0019.0082,450
27 May 202416.7616.9416.5816.6016.607,270
24 May 202416.9216.9216.5216.7616.761,360
23 May 202416.8417.1816.6616.9416.948,901
22 May 202416.9817.0016.5016.8416.846,200
21 May 202416.5017.0016.5017.0017.002,718
20 May 202416.3016.8016.3016.5016.504,636
17 May 202416.2616.9416.1816.3216.323,791
16 May 202416.6817.0016.0016.2616.269,522
15 May 202417.0017.0416.4816.6816.682,648
14 May 202416.8017.6016.2616.7416.746,912
13 May 202416.3417.0016.0016.8016.804,843
10 May 202416.4817.0216.1816.3416.343,357
09 May 202416.8817.0016.2016.3216.329,205
08 May 202417.4817.5816.8016.9016.906,755
07 May 202417.0417.5417.0217.4817.483,102
06 May 202417.5817.5816.9617.0017.004,668
02 May 202418.4618.4617.2017.7017.701,954
30 Apr 202418.6018.6017.2018.4618.463,801
29 Apr 202417.7819.2617.2618.7418.743,562
26 Apr 202417.4817.7817.0417.7817.781,465
25 Apr 202417.4817.4817.0217.4817.482,081
24 Apr 202417.5017.8017.0217.8017.802,094
23 Apr 202418.0018.3616.9017.5017.509,808
22 Apr 202418.0018.5617.6818.0018.001,326
19 Apr 202418.0018.5018.0018.0018.001,606
18 Apr 202418.9018.9818.0018.0218.021,875
17 Apr 202418.3419.0018.3218.8618.862,165
16 Apr 202418.4818.4818.0018.3418.341,283
15 Apr 202419.0219.2017.8018.0018.008,286
12 Apr 202419.1019.2019.0019.0219.023,067
11 Apr 202419.1019.3019.0019.0619.063,244
10 Apr 202419.4019.8019.0019.1019.103,701
09 Apr 202419.6020.2519.2619.2819.285,283
08 Apr 202421.0021.0019.3019.7619.7625,578
05 Apr 202422.2022.3021.6522.3022.30310
04 Apr 202422.1022.3521.3022.1022.101,593
03 Apr 202422.3022.4522.0522.1022.1098
02 Apr 202422.0022.4021.5022.3022.302,377
28 Mar 202422.5022.5021.5022.1022.10855
27 Mar 202421.9522.8521.6021.6021.601,448
26 Mar 202421.5021.9521.5021.9521.951,203
25 Mar 202423.1523.2021.5021.5021.5010,988
22 Mar 202423.5023.5022.6023.1523.15219
21 Mar 202423.7023.9022.8022.9522.95635
20 Mar 202422.6023.7022.6023.7023.701,413
19 Mar 202422.8023.1021.6022.5522.551,294
18 Mar 202423.5023.6522.1023.2023.202,350
15 Mar 202423.9024.0023.0023.7023.70890
14 Mar 202423.0524.0023.0523.6023.604,803
13 Mar 202423.8023.8023.0023.0523.053,318
12 Mar 202423.8023.8023.5023.7523.75422
11 Mar 202423.7023.9523.3023.6523.65591
08 Mar 202424.2024.2023.7023.7023.70129
07 Mar 202423.9524.0023.2524.0024.00645
06 Mar 202423.6023.9523.5023.9523.95526
05 Mar 202424.3024.3023.4023.6023.601,658
04 Mar 202424.3024.3024.0524.3024.30246
01 Mar 202424.0024.3023.9524.3024.302,582
29 Feb 202424.3024.3524.0024.0024.004,350
28 Feb 202424.3524.3524.0024.1024.101,149
27 Feb 202424.6024.6524.2024.5524.554,124
26 Feb 202424.3024.8524.3024.8024.802,281
23 Feb 202424.5524.6523.6524.1524.153,330
22 Feb 202425.1025.1024.5024.9524.954,753
21 Feb 202425.1025.4025.0025.1025.101,803
20 Feb 202425.2525.5025.1025.1025.106,286
19 Feb 202425.5025.5025.2025.4025.402,480
16 Feb 202426.0026.0025.3525.5025.505,308
15 Feb 202425.9026.0025.5526.0026.00824
14 Feb 202425.7526.5525.7526.0026.001,808
13 Feb 202426.3526.3525.8025.8025.802,625
12 Feb 202426.0526.3525.8526.3526.35691
09 Feb 202426.0026.5025.9026.0026.002,739
08 Feb 202426.6026.6025.8025.9025.90350
07 Feb 202426.8026.8025.8026.6026.602,843
06 Feb 202427.0027.0026.2526.3026.304,260
05 Feb 202427.6027.6026.5027.0027.00705
02 Feb 202427.7027.7026.8027.1027.101,368
01 Feb 202427.7027.7526.4027.5027.502,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...