PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9.770 | 9.960 | 9.700 | 9.830 | 9.830 | 5,149 |
| 2025-05-13 | 9.850 | 10.120 | 9.760 | 9.760 | 9.760 | 18,860 |
| 2025-05-12 | 9.900 | 10.180 | 9.840 | 9.900 | 9.900 | 22,713 |
| 2025-05-09 | 9.870 | 10.420 | 9.700 | 9.820 | 9.820 | 26,452 |
| 2025-05-08 | 9.420 | 9.960 | 9.420 | 9.870 | 9.870 | 9,849 |
| 2025-05-07 | 9.460 | 9.660 | 9.410 | 9.520 | 9.520 | 12,195 |
| 2025-05-06 | 9.650 | 9.700 | 9.490 | 9.510 | 9.510 | 12,510 |
| 2025-05-05 | 9.960 | 10.000 | 9.480 | 9.690 | 9.690 | 12,567 |
| 2025-05-02 | 9.690 | 10.180 | 9.680 | 9.960 | 9.960 | 7,325 |
| 2025-04-30 | 10.300 | 10.340 | 9.560 | 9.850 | 9.850 | 29,870 |
| 2025-04-29 | 10.240 | 10.480 | 10.000 | 10.300 | 10.300 | 12,650 |
| 2025-04-28 | 10.280 | 10.400 | 10.020 | 10.300 | 10.300 | 19,890 |
| 2025-04-25 | 9.960 | 10.860 | 9.710 | 10.540 | 10.540 | 46,004 |
| 2025-04-24 | 9.870 | 10.040 | 9.830 | 9.990 | 9.990 | 13,167 |
| 2025-04-23 | 9.860 | 10.220 | 9.450 | 9.870 | 9.870 | 48,787 |
| 2025-04-22 | 10.220 | 10.240 | 9.830 | 9.860 | 9.860 | 21,350 |
| 2025-04-17 | 9.520 | 9.980 | 9.350 | 9.980 | 9.980 | 45,540 |
| 2025-04-16 | 9.710 | 9.800 | 9.500 | 9.750 | 9.750 | 16,061 |
| 2025-04-15 | 10.100 | 10.460 | 9.690 | 9.760 | 9.760 | 39,182 |
| 2025-04-14 | 9.880 | 10.300 | 9.790 | 10.040 | 10.040 | 18,858 |
| 2025-04-11 | 9.870 | 10.160 | 9.750 | 9.800 | 9.800 | 16,479 |
| 2025-04-10 | 10.520 | 10.780 | 9.800 | 9.990 | 9.990 | 114,372 |
| 2025-04-09 | 10.580 | 10.860 | 9.760 | 9.970 | 9.970 | 71,557 |
| 2025-04-08 | 10.700 | 11.400 | 10.560 | 10.960 | 10.960 | 32,854 |
| 2025-04-07 | 10.500 | 11.200 | 9.600 | 10.700 | 10.700 | 42,119 |
| 2025-04-04 | 11.920 | 12.200 | 10.740 | 10.840 | 10.840 | 32,427 |
| 2025-04-03 | 12.020 | 12.560 | 11.720 | 11.920 | 11.920 | 36,700 |
| 2025-04-02 | 12.500 | 12.680 | 11.880 | 12.160 | 12.160 | 28,733 |
| 2025-04-01 | 13.020 | 13.240 | 12.300 | 12.500 | 12.500 | 41,817 |
| 2025-03-31 | 12.500 | 13.600 | 12.260 | 13.000 | 13.000 | 61,212 |
| 2025-03-28 | 12.500 | 12.660 | 11.960 | 12.200 | 12.200 | 85,303 |
| 2025-03-27 | 13.120 | 13.320 | 12.120 | 12.500 | 12.500 | 70,743 |
| 2025-03-26 | 13.180 | 13.780 | 12.900 | 13.100 | 13.100 | 47,351 |
| 2025-03-25 | 14.200 | 14.420 | 12.820 | 13.180 | 13.180 | 95,800 |
| 2025-03-24 | 13.120 | 14.860 | 13.120 | 14.140 | 14.140 | 241,210 |
| 2025-03-21 | 17.000 | 17.480 | 12.500 | 12.500 | 12.500 | 430,813 |
| 2025-03-20 | 19.000 | 19.000 | 16.340 | 17.200 | 17.200 | 354,250 |
| 2025-03-19 | 20.000 | 23.200 | 18.800 | 19.400 | 19.400 | 672,192 |
| 2025-03-18 | 13.000 | 17.280 | 13.000 | 17.280 | 17.280 | 452,910 |
| 2025-03-17 | 8.920 | 12.000 | 8.920 | 12.000 | 12.000 | 201,251 |
| 2025-03-14 | 8.350 | 9.100 | 8.350 | 8.910 | 8.910 | 56,550 |
| 2025-03-13 | 7.700 | 7.870 | 7.620 | 7.850 | 7.850 | 13,343 |
| 2025-03-12 | 7.980 | 7.980 | 7.710 | 7.900 | 7.900 | 3,351 |
| 2025-03-11 | 8.370 | 8.370 | 8.000 | 8.180 | 8.180 | 2,571 |
| 2025-03-10 | 8.780 | 8.780 | 8.210 | 8.430 | 8.430 | 9,067 |
| 2025-03-07 | 9.200 | 9.200 | 8.520 | 8.790 | 8.790 | 10,237 |
| 2025-03-06 | 9.340 | 9.340 | 9.080 | 9.200 | 9.200 | 3,083 |
| 2025-03-05 | 8.900 | 9.380 | 8.780 | 9.350 | 9.350 | 6,669 |
| 2025-03-04 | 9.190 | 9.190 | 8.900 | 9.000 | 9.000 | 1,172 |
| 2025-03-03 | 9.000 | 9.190 | 8.960 | 9.190 | 9.190 | 5,375 |
| 2025-02-28 | 9.060 | 9.060 | 8.910 | 9.000 | 9.000 | 5,081 |
| 2025-02-27 | 8.920 | 9.290 | 8.920 | 9.060 | 9.060 | 6,229 |
| 2025-02-26 | 8.900 | 8.940 | 8.710 | 8.920 | 8.920 | 3,836 |
| 2025-02-25 | 8.980 | 8.980 | 8.710 | 8.900 | 8.900 | 1,922 |
| 2025-02-24 | 8.750 | 9.000 | 8.750 | 8.980 | 8.980 | 7,904 |
| 2025-02-21 | 8.980 | 8.980 | 8.710 | 8.710 | 8.710 | 1,498 |
| 2025-02-20 | 9.050 | 9.150 | 8.620 | 8.980 | 8.980 | 9,723 |
| 2025-02-19 | 8.900 | 9.200 | 8.900 | 9.050 | 9.050 | 3,686 |
| 2025-02-18 | 9.400 | 9.400 | 9.000 | 9.000 | 9.000 | 4,158 |
| 2025-02-17 | 8.910 | 9.450 | 8.800 | 9.370 | 9.370 | 6,775 |
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.