PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.205 | 3.265 | 3.185 | 3.255 | 3.255 | 10,235 |
| 2026-07-24 | 3.165 | 3.210 | 3.165 | 3.200 | 3.200 | 1,202 |
| 2026-07-23 | 3.230 | 3.230 | 3.180 | 3.215 | 3.215 | 5,400 |
| 2026-07-22 | 3.240 | 3.270 | 3.185 | 3.230 | 3.230 | 10,223 |
| 2026-07-21 | 3.215 | 3.300 | 3.210 | 3.240 | 3.240 | 11,549 |
| 2026-07-20 | 3.275 | 3.280 | 3.220 | 3.280 | 3.280 | 6,446 |
| 2026-07-17 | 3.240 | 3.280 | 3.190 | 3.275 | 3.275 | 23,429 |
| 2026-07-16 | 3.165 | 3.245 | 3.120 | 3.245 | 3.245 | 42,512 |
| 2026-07-15 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 1,743 |
| 2026-07-14 | 3.200 | 3.225 | 3.160 | 3.160 | 3.160 | 10,518 |
| 2026-07-13 | 3.180 | 3.195 | 3.170 | 3.170 | 3.170 | 3,086 |
| 2026-07-10 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 6,011 |
| 2026-07-09 | 3.245 | 3.250 | 3.170 | 3.190 | 3.190 | 2,816 |
| 2026-07-08 | 3.230 | 3.260 | 3.190 | 3.200 | 3.200 | 6,334 |
| 2026-07-07 | 3.180 | 3.350 | 3.170 | 3.230 | 3.230 | 21,650 |
| 2026-07-06 | 3.240 | 3.240 | 3.165 | 3.190 | 3.190 | 5,775 |
| 2026-07-03 | 3.240 | 3.245 | 3.180 | 3.195 | 3.195 | 6,074 |
| 2026-07-02 | 3.190 | 3.245 | 3.170 | 3.185 | 3.185 | 8,147 |
| 2026-07-01 | 3.235 | 3.235 | 3.190 | 3.200 | 3.200 | 13,034 |
| 2026-06-30 | 3.250 | 3.250 | 3.205 | 3.240 | 3.240 | 10,460 |
| 2026-06-29 | 3.215 | 3.300 | 3.200 | 3.250 | 3.250 | 25,298 |
| 2026-06-26 | 3.295 | 3.295 | 3.220 | 3.250 | 3.250 | 7,703 |
| 2026-06-25 | 3.320 | 3.320 | 3.245 | 3.295 | 3.295 | 5,818 |
| 2026-06-24 | 3.325 | 3.325 | 3.245 | 3.275 | 3.275 | 4,624 |
| 2026-06-23 | 3.330 | 3.335 | 3.300 | 3.325 | 3.325 | 1,780 |
| 2026-06-22 | 3.275 | 3.335 | 3.255 | 3.330 | 3.330 | 5,630 |
| 2026-06-19 | 3.350 | 3.350 | 3.270 | 3.275 | 3.275 | 4,530 |
| 2026-06-18 | 3.300 | 3.360 | 3.300 | 3.320 | 3.320 | 6,061 |
| 2026-06-17 | 3.290 | 3.345 | 3.290 | 3.310 | 3.310 | 17,171 |
| 2026-06-16 | 3.340 | 3.340 | 3.235 | 3.280 | 3.280 | 13,577 |
| 2026-06-15 | 3.305 | 3.355 | 3.300 | 3.300 | 3.300 | 9,327 |
| 2026-06-12 | 3.390 | 3.450 | 3.280 | 3.345 | 3.345 | 25,574 |
| 2026-06-11 | 3.470 | 3.470 | 3.365 | 3.430 | 3.430 | 4,370 |
| 2026-06-10 | 3.350 | 3.505 | 3.300 | 3.470 | 3.470 | 9,524 |
| 2026-06-09 | 3.480 | 3.530 | 3.200 | 3.390 | 3.390 | 43,221 |
| 2026-06-08 | 3.610 | 3.635 | 3.360 | 3.480 | 3.480 | 61,730 |
| 2026-06-05 | 3.600 | 3.610 | 3.450 | 3.465 | 3.465 | 26,143 |
| 2026-06-03 | 3.570 | 3.600 | 3.500 | 3.540 | 3.540 | 9,132 |
| 2026-06-02 | 3.495 | 3.575 | 3.425 | 3.570 | 3.570 | 11,334 |
| 2026-06-01 | 3.640 | 3.640 | 3.400 | 3.420 | 3.420 | 38,417 |
| 2026-05-29 | 3.565 | 3.685 | 3.560 | 3.650 | 3.650 | 16,413 |
| 2026-05-28 | 3.590 | 3.680 | 3.510 | 3.640 | 3.640 | 20,892 |
| 2026-05-27 | 3.640 | 3.640 | 3.530 | 3.550 | 3.550 | 11,792 |
| 2026-05-26 | 3.645 | 3.645 | 3.570 | 3.610 | 3.610 | 13,698 |
| 2026-05-25 | 3.690 | 3.700 | 3.585 | 3.645 | 3.645 | 8,400 |
| 2026-05-22 | 3.645 | 3.700 | 3.560 | 3.690 | 3.690 | 7,239 |
| 2026-05-21 | 3.600 | 3.680 | 3.540 | 3.650 | 3.650 | 11,600 |
| 2026-05-20 | 3.495 | 3.650 | 3.420 | 3.650 | 3.650 | 29,303 |
| 2026-05-19 | 3.500 | 3.535 | 3.425 | 3.475 | 3.475 | 6,907 |
| 2026-05-18 | 3.525 | 3.570 | 3.500 | 3.560 | 3.560 | 5,849 |
| 2026-05-15 | 3.625 | 3.625 | 3.510 | 3.575 | 3.575 | 23,826 |
| 2026-05-14 | 3.560 | 3.650 | 3.560 | 3.630 | 3.630 | 3,339 |
| 2026-05-13 | 3.600 | 3.640 | 3.560 | 3.600 | 3.600 | 9,311 |
| 2026-05-12 | 3.695 | 3.705 | 3.560 | 3.610 | 3.610 | 27,550 |
| 2026-05-11 | 3.685 | 3.775 | 3.645 | 3.695 | 3.695 | 4,532 |
| 2026-05-08 | 3.700 | 3.750 | 3.615 | 3.670 | 3.670 | 26,008 |
| 2026-05-07 | 3.800 | 3.850 | 3.695 | 3.695 | 3.695 | 12,317 |
| 2026-05-06 | 3.640 | 3.695 | 3.600 | 3.695 | 3.695 | 7,584 |
| 2026-05-05 | 3.735 | 3.735 | 3.640 | 3.640 | 3.640 | 4,638 |
| 2026-05-04 | 3.675 | 3.745 | 3.610 | 3.680 | 3.680 | 9,519 |
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.