PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.615 | 3.675 | 3.615 | 3.640 | 3.640 | 13,356 |
| 2026-04-29 | 3.830 | 3.830 | 3.600 | 3.600 | 3.600 | 45,882 |
| 2026-04-28 | 4.000 | 4.000 | 3.630 | 3.760 | 3.760 | 63,504 |
| 2026-04-27 | 3.960 | 4.140 | 3.835 | 3.985 | 3.985 | 387,900 |
| 2026-04-24 | 3.305 | 3.670 | 3.250 | 3.590 | 3.590 | 96,054 |
| 2026-04-23 | 3.400 | 3.410 | 3.285 | 3.300 | 3.300 | 33,801 |
| 2026-04-22 | 3.545 | 3.585 | 3.340 | 3.360 | 3.360 | 45,551 |
| 2026-04-21 | 3.505 | 3.600 | 3.380 | 3.505 | 3.505 | 86,262 |
| 2026-04-20 | 3.495 | 3.600 | 3.475 | 3.580 | 3.580 | 16,038 |
| 2026-04-17 | 3.750 | 3.785 | 3.510 | 3.600 | 3.600 | 84,118 |
| 2026-04-16 | 3.860 | 4.170 | 3.680 | 3.750 | 3.750 | 794,722 |
| 2026-04-15 | 3.440 | 3.615 | 3.320 | 3.520 | 3.520 | 28,952 |
| 2026-04-14 | 3.370 | 3.480 | 3.320 | 3.440 | 3.440 | 43,041 |
| 2026-04-13 | 3.340 | 3.460 | 3.300 | 3.370 | 3.370 | 24,585 |
| 2026-04-10 | 3.250 | 3.390 | 3.250 | 3.330 | 3.330 | 9,138 |
| 2026-04-09 | 3.350 | 3.360 | 3.240 | 3.300 | 3.300 | 5,977 |
| 2026-04-08 | 3.205 | 3.335 | 3.200 | 3.330 | 3.330 | 13,479 |
| 2026-04-07 | 3.300 | 3.380 | 3.170 | 3.200 | 3.200 | 22,219 |
| 2026-04-02 | 3.350 | 3.350 | 3.210 | 3.300 | 3.300 | 8,704 |
| 2026-04-01 | 3.310 | 3.390 | 3.310 | 3.350 | 3.350 | 7,537 |
| 2026-03-31 | 3.390 | 3.390 | 3.265 | 3.340 | 3.340 | 4,558 |
| 2026-03-30 | 3.190 | 3.400 | 3.160 | 3.340 | 3.340 | 22,278 |
| 2026-03-27 | 3.220 | 3.220 | 3.160 | 3.185 | 3.185 | 16,266 |
| 2026-03-26 | 3.200 | 3.230 | 3.150 | 3.220 | 3.220 | 12,024 |
| 2026-03-25 | 3.250 | 3.285 | 3.160 | 3.160 | 3.160 | 20,516 |
| 2026-03-24 | 3.300 | 3.330 | 3.140 | 3.230 | 3.230 | 30,737 |
| 2026-03-23 | 3.270 | 3.330 | 3.240 | 3.285 | 3.285 | 26,055 |
| 2026-03-20 | 3.320 | 3.320 | 3.240 | 3.275 | 3.275 | 5,386 |
| 2026-03-19 | 3.340 | 3.340 | 3.285 | 3.310 | 3.310 | 11,434 |
| 2026-03-18 | 3.380 | 3.380 | 3.255 | 3.310 | 3.310 | 11,176 |
| 2026-03-17 | 3.400 | 3.550 | 3.240 | 3.415 | 3.415 | 81,587 |
| 2026-03-16 | 3.450 | 3.490 | 3.400 | 3.440 | 3.440 | 18,404 |
| 2026-03-13 | 3.545 | 3.590 | 3.425 | 3.475 | 3.475 | 15,394 |
| 2026-03-12 | 3.645 | 3.645 | 3.435 | 3.460 | 3.460 | 18,522 |
| 2026-03-11 | 3.660 | 3.660 | 3.550 | 3.600 | 3.600 | 10,130 |
| 2026-03-10 | 3.525 | 3.770 | 3.525 | 3.660 | 3.660 | 40,370 |
| 2026-03-09 | 3.605 | 3.605 | 3.400 | 3.515 | 3.515 | 7,384 |
| 2026-03-06 | 3.570 | 3.620 | 3.545 | 3.600 | 3.600 | 4,167 |
| 2026-03-05 | 3.580 | 3.665 | 3.520 | 3.520 | 3.520 | 8,046 |
| 2026-03-04 | 3.420 | 3.600 | 3.420 | 3.570 | 3.570 | 14,500 |
| 2026-03-03 | 3.640 | 3.840 | 3.400 | 3.400 | 3.400 | 45,573 |
| 2026-03-02 | 3.850 | 3.850 | 3.560 | 3.735 | 3.735 | 13,652 |
| 2026-02-27 | 3.780 | 3.885 | 3.780 | 3.860 | 3.860 | 5,349 |
| 2026-02-26 | 3.730 | 3.815 | 3.685 | 3.800 | 3.800 | 15,525 |
| 2026-02-25 | 3.830 | 3.830 | 3.670 | 3.780 | 3.780 | 5,316 |
| 2026-02-24 | 3.845 | 3.885 | 3.760 | 3.760 | 3.760 | 2,079 |
| 2026-02-23 | 3.890 | 3.895 | 3.735 | 3.810 | 3.810 | 6,210 |
| 2026-02-20 | 3.800 | 3.865 | 3.725 | 3.850 | 3.850 | 9,940 |
| 2026-02-19 | 3.780 | 3.865 | 3.780 | 3.800 | 3.800 | 7,026 |
| 2026-02-18 | 3.925 | 3.980 | 3.655 | 3.810 | 3.810 | 13,457 |
| 2026-02-17 | 3.830 | 3.985 | 3.830 | 3.880 | 3.880 | 2,887 |
| 2026-02-16 | 3.850 | 3.940 | 3.800 | 3.875 | 3.875 | 9,762 |
| 2026-02-13 | 3.800 | 3.800 | 3.745 | 3.780 | 3.780 | 7,897 |
| 2026-02-12 | 3.900 | 3.915 | 3.700 | 3.830 | 3.830 | 21,012 |
| 2026-02-11 | 3.960 | 4.020 | 3.830 | 3.870 | 3.870 | 13,978 |
| 2026-02-10 | 3.900 | 4.130 | 3.900 | 3.960 | 3.960 | 19,968 |
| 2026-02-09 | 3.620 | 3.950 | 3.540 | 3.870 | 3.870 | 50,562 |
| 2026-02-06 | 3.680 | 3.695 | 3.640 | 3.640 | 3.640 | 16,368 |
| 2026-02-05 | 3.770 | 3.770 | 3.690 | 3.700 | 3.700 | 9,843 |
| 2026-02-04 | 3.885 | 3.885 | 3.725 | 3.770 | 3.770 | 18,095 |
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.