PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.890 | 4.000 | 3.825 | 4.000 | 4.000 | 64,746 |
| 2025-10-30 | 3.935 | 3.970 | 3.880 | 3.965 | 3.965 | 21,344 |
| 2025-10-29 | 4.010 | 4.010 | 3.905 | 3.935 | 3.935 | 28,727 |
| 2025-10-28 | 4.210 | 4.210 | 3.885 | 3.980 | 3.980 | 119,031 |
| 2025-10-27 | 4.100 | 4.275 | 4.020 | 4.185 | 4.185 | 125,219 |
| 2025-10-24 | 4.080 | 4.100 | 3.920 | 4.060 | 4.060 | 42,138 |
| 2025-10-23 | 4.060 | 4.220 | 3.800 | 4.070 | 4.070 | 265,178 |
| 2025-10-22 | 3.770 | 4.145 | 3.705 | 4.040 | 4.040 | 237,058 |
| 2025-10-21 | 3.740 | 3.815 | 3.665 | 3.760 | 3.760 | 45,597 |
| 2025-10-20 | 3.815 | 3.820 | 3.640 | 3.730 | 3.730 | 45,509 |
| 2025-10-17 | 3.720 | 3.800 | 3.625 | 3.760 | 3.760 | 39,255 |
| 2025-10-16 | 3.900 | 3.950 | 3.650 | 3.720 | 3.720 | 106,338 |
| 2025-10-15 | 4.020 | 4.080 | 3.900 | 3.920 | 3.920 | 28,782 |
| 2025-10-14 | 3.915 | 4.040 | 3.900 | 3.970 | 3.970 | 82,396 |
| 2025-10-13 | 3.900 | 4.160 | 3.900 | 3.940 | 3.940 | 96,516 |
| 2025-10-10 | 3.890 | 4.060 | 3.750 | 3.970 | 3.970 | 151,583 |
| 2025-10-09 | 3.770 | 3.870 | 3.730 | 3.840 | 3.840 | 55,891 |
| 2025-10-08 | 3.960 | 3.960 | 3.665 | 3.740 | 3.740 | 148,469 |
| 2025-10-07 | 3.620 | 3.980 | 3.620 | 3.890 | 3.890 | 575,488 |
| 2025-10-06 | 3.350 | 3.580 | 3.300 | 3.580 | 3.580 | 241,612 |
| 2025-10-03 | 3.300 | 3.340 | 3.120 | 3.300 | 3.300 | 149,004 |
| 2025-10-02 | 3.335 | 3.340 | 3.250 | 3.300 | 3.300 | 37,145 |
| 2025-10-01 | 3.210 | 3.350 | 3.210 | 3.290 | 3.290 | 75,580 |
| 2025-09-30 | 3.240 | 3.270 | 3.190 | 3.270 | 3.270 | 75,683 |
| 2025-09-29 | 3.435 | 3.435 | 3.205 | 3.300 | 3.300 | 209,999 |
| 2025-09-26 | 3.300 | 3.440 | 3.300 | 3.370 | 3.370 | 659,628 |
| 2025-09-25 | 3.790 | 3.790 | 3.090 | 3.240 | 3.240 | 1,682,605 |
| 2025-09-24 | 4.265 | 4.265 | 3.840 | 4.000 | 4.000 | 619,310 |
| 2025-09-23 | 5.110 | 5.140 | 4.120 | 4.270 | 4.270 | 593,280 |
| 2025-09-22 | 5.060 | 5.140 | 4.905 | 5.050 | 5.050 | 28,724 |
| 2025-09-19 | 5.060 | 5.070 | 4.955 | 5.060 | 5.060 | 18,857 |
| 2025-09-18 | 4.980 | 5.070 | 4.970 | 5.050 | 5.050 | 26,591 |
| 2025-09-17 | 5.000 | 5.110 | 4.980 | 5.070 | 5.070 | 3,938 |
| 2025-09-16 | 4.995 | 5.160 | 4.950 | 5.020 | 5.020 | 20,118 |
| 2025-09-15 | 5.000 | 5.070 | 4.800 | 5.000 | 5.000 | 36,151 |
| 2025-09-12 | 5.000 | 5.080 | 4.960 | 5.000 | 5.000 | 5,531 |
| 2025-09-11 | 5.000 | 5.080 | 4.960 | 5.000 | 5.000 | 6,326 |
| 2025-09-10 | 5.050 | 5.050 | 4.900 | 4.950 | 4.950 | 20,108 |
| 2025-09-09 | 5.000 | 5.070 | 4.945 | 5.000 | 5.000 | 8,536 |
| 2025-09-08 | 5.000 | 5.070 | 4.940 | 5.000 | 5.000 | 14,050 |
| 2025-09-05 | 5.070 | 5.160 | 5.000 | 5.000 | 5.000 | 10,091 |
| 2025-09-04 | 5.030 | 5.100 | 4.980 | 5.070 | 5.070 | 10,500 |
| 2025-09-03 | 5.190 | 5.220 | 5.000 | 5.090 | 5.090 | 19,497 |
| 2025-09-02 | 5.100 | 5.250 | 5.030 | 5.200 | 5.200 | 22,809 |
| 2025-09-01 | 5.110 | 5.280 | 5.010 | 5.100 | 5.100 | 54,975 |
| 2025-08-29 | 5.200 | 5.350 | 5.110 | 5.220 | 5.220 | 15,258 |
| 2025-08-28 | 5.160 | 5.270 | 5.140 | 5.200 | 5.200 | 12,690 |
| 2025-08-27 | 5.280 | 5.350 | 5.150 | 5.160 | 5.160 | 18,073 |
| 2025-08-26 | 5.340 | 5.340 | 5.200 | 5.280 | 5.280 | 28,581 |
| 2025-08-25 | 5.290 | 5.360 | 5.200 | 5.260 | 5.260 | 31,427 |
| 2025-08-22 | 5.280 | 5.290 | 5.140 | 5.270 | 5.270 | 33,875 |
| 2025-08-21 | 5.080 | 5.370 | 5.010 | 5.230 | 5.230 | 110,579 |
| 2025-08-20 | 5.050 | 5.110 | 4.920 | 4.990 | 4.990 | 15,168 |
| 2025-08-19 | 5.070 | 5.130 | 4.970 | 5.050 | 5.050 | 19,897 |
| 2025-08-18 | 4.900 | 5.090 | 4.800 | 5.030 | 5.030 | 19,456 |
| 2025-08-14 | 4.930 | 4.950 | 4.800 | 4.900 | 4.900 | 13,543 |
| 2025-08-13 | 4.650 | 4.945 | 4.610 | 4.930 | 4.930 | 56,709 |
| 2025-08-12 | 5.070 | 5.110 | 4.600 | 4.600 | 4.600 | 53,574 |
| 2025-08-11 | 5.050 | 5.140 | 4.950 | 5.080 | 5.080 | 25,698 |
| 2025-08-08 | 5.100 | 5.170 | 4.920 | 5.120 | 5.120 | 43,831 |
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.