PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.965 | 3.995 | 3.850 | 3.860 | 3.860 | 25,144 |
| 2026-02-02 | 4.150 | 4.150 | 3.940 | 3.960 | 3.960 | 50,709 |
| 2026-01-30 | 4.020 | 4.150 | 4.000 | 4.150 | 4.150 | 19,549 |
| 2026-01-29 | 4.220 | 4.220 | 3.900 | 4.165 | 4.165 | 52,701 |
| 2026-01-28 | 4.225 | 4.275 | 4.140 | 4.220 | 4.220 | 10,997 |
| 2026-01-27 | 4.125 | 4.295 | 4.125 | 4.275 | 4.275 | 50,347 |
| 2026-01-26 | 4.010 | 4.180 | 3.975 | 4.125 | 4.125 | 142,518 |
| 2026-01-23 | 3.850 | 4.040 | 3.770 | 4.000 | 4.000 | 78,154 |
| 2026-01-22 | 3.735 | 3.900 | 3.625 | 3.835 | 3.835 | 55,548 |
| 2026-01-21 | 3.680 | 3.880 | 3.520 | 3.700 | 3.700 | 100,115 |
| 2026-01-20 | 3.860 | 3.930 | 3.590 | 3.640 | 3.640 | 49,463 |
| 2026-01-19 | 3.985 | 4.030 | 3.825 | 3.850 | 3.850 | 65,436 |
| 2026-01-16 | 3.965 | 4.050 | 3.825 | 3.935 | 3.935 | 163,196 |
| 2026-01-15 | 3.625 | 4.270 | 3.580 | 3.980 | 3.980 | 280,209 |
| 2026-01-14 | 3.605 | 3.620 | 3.550 | 3.620 | 3.620 | 41,615 |
| 2026-01-13 | 3.580 | 3.630 | 3.470 | 3.550 | 3.550 | 22,528 |
| 2026-01-12 | 3.650 | 3.665 | 3.530 | 3.580 | 3.580 | 39,312 |
| 2026-01-09 | 3.380 | 3.670 | 3.330 | 3.650 | 3.650 | 111,189 |
| 2026-01-08 | 3.470 | 3.470 | 3.170 | 3.380 | 3.380 | 254,485 |
| 2026-01-07 | 3.645 | 3.680 | 3.415 | 3.480 | 3.480 | 92,217 |
| 2026-01-05 | 3.730 | 3.730 | 3.600 | 3.645 | 3.645 | 61,505 |
| 2026-01-02 | 3.920 | 3.975 | 3.650 | 3.730 | 3.730 | 83,689 |
| 2025-12-30 | 3.800 | 3.985 | 3.800 | 3.930 | 3.930 | 121,075 |
| 2025-12-29 | 3.410 | 4.070 | 3.410 | 3.790 | 3.790 | 277,669 |
| 2025-12-23 | 3.365 | 3.450 | 3.180 | 3.400 | 3.400 | 196,285 |
| 2025-12-22 | 3.330 | 3.530 | 3.235 | 3.410 | 3.410 | 105,144 |
| 2025-12-19 | 3.230 | 3.440 | 3.200 | 3.330 | 3.330 | 110,510 |
| 2025-12-18 | 2.930 | 3.230 | 2.930 | 3.230 | 3.230 | 112,232 |
| 2025-12-17 | 2.980 | 2.995 | 2.820 | 2.920 | 2.920 | 91,970 |
| 2025-12-16 | 3.040 | 3.075 | 2.980 | 2.985 | 2.985 | 30,058 |
| 2025-12-15 | 3.195 | 3.200 | 3.040 | 3.040 | 3.040 | 34,811 |
| 2025-12-12 | 3.125 | 3.220 | 3.035 | 3.155 | 3.155 | 59,474 |
| 2025-12-11 | 3.030 | 3.190 | 2.960 | 3.105 | 3.105 | 68,586 |
| 2025-12-10 | 2.945 | 3.030 | 2.880 | 3.020 | 3.020 | 65,576 |
| 2025-12-09 | 3.010 | 3.010 | 2.900 | 2.900 | 2.900 | 54,625 |
| 2025-12-08 | 3.010 | 3.080 | 2.950 | 3.010 | 3.010 | 49,992 |
| 2025-12-05 | 3.090 | 3.100 | 2.980 | 3.020 | 3.020 | 29,927 |
| 2025-12-04 | 2.985 | 3.100 | 2.850 | 3.060 | 3.060 | 153,037 |
| 2025-12-03 | 3.020 | 3.030 | 2.945 | 2.990 | 2.990 | 92,204 |
| 2025-12-02 | 3.040 | 3.125 | 3.020 | 3.070 | 3.070 | 43,011 |
| 2025-12-01 | 3.275 | 3.280 | 2.950 | 3.080 | 3.080 | 216,503 |
| 2025-11-28 | 3.315 | 3.315 | 3.250 | 3.295 | 3.295 | 35,181 |
| 2025-11-27 | 3.280 | 3.320 | 3.230 | 3.300 | 3.300 | 60,086 |
| 2025-11-26 | 3.310 | 3.320 | 3.215 | 3.280 | 3.280 | 77,031 |
| 2025-11-25 | 3.300 | 3.370 | 3.270 | 3.345 | 3.345 | 17,486 |
| 2025-11-24 | 3.430 | 3.430 | 3.170 | 3.300 | 3.300 | 73,057 |
| 2025-11-21 | 3.430 | 3.655 | 3.350 | 3.430 | 3.430 | 58,158 |
| 2025-11-20 | 3.400 | 3.455 | 3.400 | 3.410 | 3.410 | 17,567 |
| 2025-11-19 | 3.410 | 3.465 | 3.390 | 3.410 | 3.410 | 23,452 |
| 2025-11-18 | 3.510 | 3.510 | 3.415 | 3.420 | 3.420 | 28,465 |
| 2025-11-17 | 3.685 | 3.685 | 3.495 | 3.510 | 3.510 | 67,101 |
| 2025-11-14 | 3.750 | 3.750 | 3.555 | 3.680 | 3.680 | 43,446 |
| 2025-11-13 | 3.755 | 3.780 | 3.705 | 3.710 | 3.710 | 42,352 |
| 2025-11-12 | 3.835 | 3.835 | 3.750 | 3.755 | 3.755 | 21,250 |
| 2025-11-10 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 30,423 |
| 2025-11-07 | 3.900 | 3.910 | 3.800 | 3.800 | 3.800 | 16,488 |
| 2025-11-06 | 3.890 | 3.940 | 3.840 | 3.900 | 3.900 | 10,701 |
| 2025-11-05 | 4.050 | 4.050 | 3.735 | 3.890 | 3.890 | 64,055 |
| 2025-11-04 | 3.995 | 4.075 | 3.880 | 4.000 | 4.000 | 31,961 |
| 2025-11-03 | 4.045 | 4.075 | 3.900 | 3.990 | 3.990 | 15,382 |
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.