PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.020 | 5.220 | 4.810 | 5.090 | 5.090 | 144,073 |
| 2025-08-06 | 5.380 | 5.660 | 5.240 | 5.500 | 5.500 | 79,769 |
| 2025-08-05 | 5.230 | 5.520 | 5.100 | 5.390 | 5.390 | 49,797 |
| 2025-08-04 | 5.210 | 5.370 | 5.100 | 5.120 | 5.120 | 54,001 |
| 2025-08-01 | 5.170 | 5.290 | 5.110 | 5.270 | 5.270 | 38,722 |
| 2025-07-31 | 5.430 | 5.670 | 5.150 | 5.170 | 5.170 | 124,413 |
| 2025-07-30 | 5.060 | 6.010 | 5.000 | 5.480 | 5.480 | 273,552 |
| 2025-07-29 | 5.010 | 5.080 | 4.990 | 5.060 | 5.060 | 29,504 |
| 2025-07-28 | 5.000 | 5.090 | 5.000 | 5.010 | 5.010 | 24,474 |
| 2025-07-25 | 5.070 | 5.090 | 5.000 | 5.000 | 5.000 | 36,782 |
| 2025-07-24 | 4.995 | 5.150 | 4.980 | 5.020 | 5.020 | 54,739 |
| 2025-07-23 | 5.090 | 5.100 | 5.000 | 5.010 | 5.010 | 44,585 |
| 2025-07-22 | 5.140 | 5.180 | 5.010 | 5.020 | 5.020 | 16,005 |
| 2025-07-21 | 5.150 | 5.240 | 5.060 | 5.060 | 5.060 | 27,701 |
| 2025-07-18 | 5.000 | 5.180 | 5.000 | 5.060 | 5.060 | 68,002 |
| 2025-07-17 | 5.040 | 5.070 | 4.990 | 5.060 | 5.060 | 24,349 |
| 2025-07-16 | 5.100 | 5.100 | 4.930 | 5.000 | 5.000 | 113,274 |
| 2025-07-15 | 5.080 | 5.190 | 5.080 | 5.110 | 5.110 | 41,444 |
| 2025-07-14 | 5.120 | 5.220 | 5.070 | 5.100 | 5.100 | 24,245 |
| 2025-07-11 | 5.140 | 5.250 | 5.060 | 5.120 | 5.120 | 45,237 |
| 2025-07-10 | 5.380 | 5.380 | 5.050 | 5.150 | 5.150 | 100,722 |
| 2025-07-09 | 5.480 | 5.550 | 5.270 | 5.270 | 5.270 | 32,600 |
| 2025-07-08 | 5.620 | 5.700 | 5.440 | 5.480 | 5.480 | 47,858 |
| 2025-07-07 | 5.480 | 5.780 | 5.370 | 5.550 | 5.550 | 73,260 |
| 2025-07-04 | 5.350 | 5.470 | 5.350 | 5.350 | 5.350 | 10,911 |
| 2025-07-03 | 5.420 | 5.580 | 5.360 | 5.380 | 5.380 | 33,699 |
| 2025-07-02 | 5.300 | 5.600 | 5.180 | 5.430 | 5.430 | 102,065 |
| 2025-07-01 | 5.100 | 5.330 | 5.060 | 5.200 | 5.200 | 69,474 |
| 2025-06-30 | 5.380 | 5.380 | 5.160 | 5.250 | 5.250 | 36,331 |
| 2025-06-27 | 5.290 | 5.560 | 5.200 | 5.360 | 5.360 | 154,100 |
| 2025-06-26 | 5.290 | 5.540 | 5.200 | 5.210 | 5.210 | 99,956 |
| 2025-06-25 | 5.610 | 5.710 | 5.090 | 5.220 | 5.220 | 150,762 |
| 2025-06-24 | 5.300 | 6.300 | 5.270 | 5.510 | 5.510 | 400,048 |
| 2025-06-23 | 5.800 | 5.880 | 5.250 | 5.290 | 5.290 | 197,475 |
| 2025-06-20 | 7.400 | 7.400 | 5.620 | 5.900 | 5.900 | 513,371 |
| 2025-06-18 | 5.050 | 6.850 | 4.940 | 6.850 | 6.850 | 527,490 |
| 2025-06-17 | 4.980 | 5.130 | 4.920 | 5.000 | 5.000 | 120,815 |
| 2025-06-16 | 4.905 | 5.080 | 4.900 | 4.980 | 4.980 | 52,786 |
| 2025-06-13 | 4.970 | 5.190 | 4.900 | 4.900 | 4.900 | 99,116 |
| 2025-06-12 | 4.995 | 5.040 | 4.880 | 4.960 | 4.960 | 42,748 |
| 2025-06-11 | 5.040 | 5.100 | 4.970 | 4.990 | 4.990 | 94,342 |
| 2025-06-10 | 5.280 | 5.300 | 4.970 | 5.010 | 5.010 | 111,319 |
| 2025-06-09 | 5.030 | 5.350 | 5.030 | 5.150 | 5.150 | 123,214 |
| 2025-06-06 | 5.250 | 5.390 | 4.930 | 5.000 | 5.000 | 122,790 |
| 2025-06-05 | 5.640 | 5.780 | 5.220 | 5.220 | 5.220 | 158,806 |
| 2025-06-04 | 5.590 | 6.100 | 5.500 | 5.650 | 5.650 | 141,952 |
| 2025-06-03 | 5.990 | 6.000 | 5.400 | 5.600 | 5.600 | 339,835 |
| 2025-06-02 | 6.200 | 7.000 | 6.140 | 6.140 | 6.140 | 355,687 |
| 2025-05-30 | 8.220 | 8.380 | 7.900 | 8.360 | 8.360 | 21,401 |
| 2025-05-29 | 8.210 | 8.460 | 8.200 | 8.220 | 8.220 | 20,593 |
| 2025-05-28 | 8.510 | 8.650 | 8.170 | 8.170 | 8.170 | 27,848 |
| 2025-05-27 | 8.600 | 8.840 | 8.500 | 8.510 | 8.510 | 15,447 |
| 2025-05-26 | 8.680 | 8.980 | 8.500 | 8.560 | 8.560 | 14,861 |
| 2025-05-23 | 8.880 | 8.990 | 8.600 | 8.680 | 8.680 | 20,390 |
| 2025-05-22 | 8.910 | 9.030 | 8.800 | 8.880 | 8.880 | 6,492 |
| 2025-05-21 | 9.030 | 9.030 | 8.800 | 8.910 | 8.910 | 15,274 |
| 2025-05-20 | 9.300 | 9.300 | 9.000 | 9.180 | 9.180 | 13,565 |
| 2025-05-19 | 9.430 | 9.580 | 9.020 | 9.150 | 9.150 | 11,061 |
| 2025-05-16 | 9.670 | 9.670 | 9.350 | 9.390 | 9.390 | 10,576 |
| 2025-05-15 | 9.800 | 9.800 | 9.310 | 9.590 | 9.590 | 15,296 |
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.