PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.110 | 3.175 | 3.100 | 3.170 | 3.170 | 6,270 |
| 2026-10-15 | 3.120 | 3.120 | 3.060 | 3.110 | 3.110 | 23,320 |
| 2026-10-14 | 3.150 | 3.165 | 3.110 | 3.120 | 3.120 | 16,236 |
| 2026-10-13 | 3.170 | 3.170 | 3.120 | 3.150 | 3.150 | 26,506 |
| 2026-10-12 | 3.180 | 3.200 | 3.155 | 3.170 | 3.170 | 23,292 |
| 2026-10-09 | 3.200 | 3.255 | 3.165 | 3.190 | 3.190 | 9,788 |
| 2026-10-08 | 3.200 | 3.250 | 3.160 | 3.200 | 3.200 | 13,008 |
| 2026-10-07 | 3.240 | 3.240 | 3.150 | 3.200 | 3.200 | 20,771 |
| 2026-10-06 | 3.190 | 3.250 | 3.100 | 3.240 | 3.240 | 151,924 |
| 2026-10-05 | 3.200 | 3.200 | 3.180 | 3.190 | 3.190 | 11,437 |
| 2026-10-02 | 3.265 | 3.300 | 3.195 | 3.240 | 3.240 | 20,932 |
| 2026-10-01 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 20,849 |
| 2026-09-30 | 3.300 | 3.300 | 3.210 | 3.270 | 3.270 | 24,918 |
| 2026-09-29 | 3.240 | 3.325 | 3.240 | 3.300 | 3.300 | 4,796 |
| 2026-09-28 | 3.200 | 3.340 | 3.195 | 3.290 | 3.290 | 6,488 |
| 2026-09-25 | 3.300 | 3.300 | 3.185 | 3.240 | 3.240 | 52,153 |
| 2026-09-24 | 3.335 | 3.335 | 3.230 | 3.280 | 3.280 | 29,335 |
| 2026-09-23 | 3.395 | 3.400 | 3.260 | 3.340 | 3.340 | 17,300 |
| 2026-09-22 | 3.550 | 3.550 | 3.300 | 3.365 | 3.365 | 126,207 |
| 2026-09-21 | 3.705 | 3.745 | 3.460 | 3.520 | 3.520 | 83,927 |
| 2026-09-18 | 3.850 | 3.920 | 3.705 | 3.705 | 3.705 | 69,095 |
| 2026-09-17 | 3.800 | 3.840 | 3.720 | 3.800 | 3.800 | 10,259 |
| 2026-09-16 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 26,756 |
| 2026-09-15 | 3.660 | 3.780 | 3.585 | 3.740 | 3.740 | 22,037 |
| 2026-09-14 | 3.570 | 3.660 | 3.570 | 3.610 | 3.610 | 14,190 |
| 2026-09-11 | 3.610 | 3.745 | 3.560 | 3.600 | 3.600 | 169,863 |
| 2026-09-10 | 3.740 | 3.740 | 3.690 | 3.720 | 3.720 | 5,481 |
| 2026-09-09 | 3.770 | 3.780 | 3.700 | 3.740 | 3.740 | 10,192 |
| 2026-09-08 | 3.640 | 3.760 | 3.625 | 3.720 | 3.720 | 25,966 |
| 2026-09-07 | 3.610 | 3.640 | 3.610 | 3.640 | 3.640 | 4,047 |
| 2026-09-04 | 3.700 | 3.700 | 3.590 | 3.605 | 3.605 | 20,632 |
| 2026-09-03 | 3.760 | 3.780 | 3.660 | 3.700 | 3.700 | 22,391 |
| 2026-09-02 | 3.780 | 3.790 | 3.700 | 3.750 | 3.750 | 8,870 |
| 2026-09-01 | 3.800 | 3.875 | 3.720 | 3.780 | 3.780 | 50,184 |
| 2026-08-31 | 3.855 | 3.895 | 3.820 | 3.870 | 3.870 | 18,832 |
| 2026-08-28 | 3.810 | 3.920 | 3.775 | 3.855 | 3.855 | 38,029 |
| 2026-08-27 | 3.740 | 3.840 | 3.740 | 3.810 | 3.810 | 15,317 |
| 2026-08-26 | 3.750 | 3.835 | 3.725 | 3.800 | 3.800 | 25,991 |
| 2026-08-25 | 3.690 | 3.760 | 3.660 | 3.740 | 3.740 | 10,542 |
| 2026-08-24 | 3.690 | 3.795 | 3.690 | 3.750 | 3.750 | 12,693 |
| 2026-08-21 | 3.685 | 3.700 | 3.630 | 3.690 | 3.690 | 16,918 |
| 2026-08-20 | 3.550 | 3.690 | 3.550 | 3.690 | 3.690 | 17,926 |
| 2026-08-19 | 3.665 | 3.665 | 3.565 | 3.620 | 3.620 | 7,926 |
| 2026-08-18 | 3.645 | 3.695 | 3.600 | 3.670 | 3.670 | 8,349 |
| 2026-08-17 | 3.550 | 3.650 | 3.550 | 3.650 | 3.650 | 10,238 |
| 2026-08-14 | 3.610 | 3.650 | 3.525 | 3.600 | 3.600 | 21,342 |
| 2026-08-13 | 3.740 | 3.740 | 3.630 | 3.670 | 3.670 | 29,752 |
| 2026-08-12 | 3.880 | 3.885 | 3.660 | 3.740 | 3.740 | 40,801 |
| 2026-08-11 | 3.890 | 3.940 | 3.800 | 3.830 | 3.830 | 22,707 |
| 2026-08-10 | 3.935 | 4.000 | 3.830 | 3.890 | 3.890 | 19,904 |
| 2026-08-07 | 3.700 | 4.050 | 3.700 | 3.970 | 3.970 | 96,962 |
| 2026-08-06 | 3.625 | 3.730 | 3.625 | 3.720 | 3.720 | 9,107 |
| 2026-08-05 | 3.700 | 3.765 | 3.680 | 3.680 | 3.680 | 57,097 |
| 2026-08-04 | 3.620 | 3.750 | 3.580 | 3.725 | 3.725 | 33,254 |
| 2026-08-03 | 3.590 | 3.670 | 3.515 | 3.620 | 3.620 | 52,408 |
| 2026-07-31 | 3.545 | 3.545 | 3.460 | 3.530 | 3.530 | 17,436 |
| 2026-07-30 | 3.440 | 3.565 | 3.410 | 3.530 | 3.530 | 38,667 |
| 2026-07-29 | 3.230 | 3.435 | 3.230 | 3.410 | 3.410 | 61,182 |
| 2026-07-28 | 3.225 | 3.250 | 3.205 | 3.250 | 3.250 | 3,494 |
| 2026-07-27 | 3.205 | 3.265 | 3.185 | 3.255 | 3.255 | 10,235 |
Page 1 of 2 · 65 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.