PCF Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.000 | 9.180 | 8.910 | 8.910 | 8.910 | 3,067 |
| 2025-02-13 | 9.000 | 9.150 | 8.610 | 9.000 | 9.000 | 17,144 |
| 2025-02-12 | 9.380 | 9.800 | 9.040 | 9.150 | 9.150 | 25,389 |
| 2025-02-11 | 7.820 | 9.040 | 7.820 | 9.000 | 9.000 | 17,235 |
| 2025-02-10 | 7.700 | 8.200 | 7.700 | 7.820 | 7.820 | 10,670 |
| 2025-02-07 | 7.550 | 7.710 | 7.550 | 7.700 | 7.700 | 4,039 |
| 2025-02-06 | 7.690 | 7.700 | 7.490 | 7.500 | 7.500 | 9,442 |
| 2025-02-05 | 7.430 | 7.980 | 7.430 | 7.640 | 7.640 | 7,254 |
| 2025-02-04 | 7.570 | 7.570 | 7.370 | 7.430 | 7.430 | 1,755 |
| 2025-02-03 | 7.560 | 7.610 | 7.350 | 7.570 | 7.570 | 7,946 |
| 2025-01-31 | 8.000 | 8.000 | 7.650 | 7.740 | 7.740 | 5,178 |
| 2025-01-30 | 8.010 | 8.210 | 8.000 | 8.090 | 8.090 | 4,876 |
| 2025-01-29 | 8.360 | 8.370 | 8.060 | 8.100 | 8.100 | 11,864 |
| 2025-01-28 | 7.610 | 8.780 | 7.610 | 8.370 | 8.370 | 62,597 |
| 2025-01-27 | 7.380 | 7.450 | 7.240 | 7.240 | 7.240 | 7,467 |
| 2025-01-24 | 7.200 | 7.390 | 7.200 | 7.380 | 7.380 | 516 |
| 2025-01-23 | 7.380 | 7.380 | 7.000 | 7.110 | 7.110 | 7,574 |
| 2025-01-22 | 7.330 | 7.370 | 7.200 | 7.240 | 7.240 | 3,031 |
| 2025-01-21 | 7.340 | 7.350 | 7.210 | 7.330 | 7.330 | 1,769 |
| 2025-01-20 | 7.200 | 7.350 | 7.150 | 7.300 | 7.300 | 4,377 |
| 2025-01-17 | 7.290 | 7.290 | 7.200 | 7.200 | 7.200 | 1,151 |
| 2025-01-16 | 7.300 | 7.300 | 7.260 | 7.290 | 7.290 | 329 |
| 2025-01-15 | 7.370 | 7.390 | 7.210 | 7.370 | 7.370 | 1,614 |
| 2025-01-14 | 7.390 | 7.420 | 7.140 | 7.370 | 7.370 | 4,954 |
| 2025-01-13 | 7.330 | 7.330 | 7.200 | 7.200 | 7.200 | 1,457 |
| 2025-01-10 | 7.050 | 7.200 | 7.000 | 7.200 | 7.200 | 14,563 |
| 2025-01-09 | 7.440 | 7.440 | 7.180 | 7.340 | 7.340 | 2,348 |
| 2025-01-08 | 7.540 | 7.540 | 7.290 | 7.300 | 7.300 | 2,291 |
| 2025-01-07 | 7.300 | 7.780 | 7.300 | 7.530 | 7.530 | 9,968 |
| 2025-01-03 | 7.200 | 7.340 | 7.200 | 7.200 | 7.200 | 3,659 |
| 2025-01-02 | 7.500 | 7.500 | 7.100 | 7.200 | 7.200 | 31,773 |
| 2024-12-30 | 7.760 | 7.990 | 7.700 | 7.810 | 7.810 | 15,371 |
| 2024-12-27 | 8.000 | 8.000 | 7.760 | 7.990 | 7.990 | 3,736 |
| 2024-12-23 | 7.950 | 8.010 | 7.600 | 8.000 | 8.000 | 14,997 |
| 2024-12-20 | 8.000 | 8.120 | 7.800 | 7.980 | 7.980 | 14,409 |
| 2024-12-19 | 8.040 | 8.430 | 8.040 | 8.200 | 8.200 | 7,851 |
| 2024-12-18 | 7.900 | 8.480 | 7.900 | 8.480 | 8.480 | 20,192 |
| 2024-12-17 | 7.830 | 7.900 | 7.690 | 7.900 | 7.900 | 2,425 |
| 2024-12-16 | 7.510 | 7.850 | 7.510 | 7.850 | 7.850 | 4,055 |
| 2024-12-13 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 5,559 |
| 2024-12-12 | 8.700 | 8.800 | 8.250 | 8.260 | 8.260 | 4,560 |
| 2024-12-11 | 8.950 | 9.010 | 8.430 | 8.800 | 8.800 | 6,770 |
| 2024-12-10 | 8.800 | 9.200 | 8.700 | 9.150 | 9.150 | 11,498 |
| 2024-12-09 | 8.900 | 9.050 | 8.700 | 8.830 | 8.830 | 2,715 |
| 2024-12-06 | 8.780 | 9.000 | 8.470 | 8.900 | 8.900 | 5,986 |
| 2024-12-05 | 8.300 | 8.690 | 8.280 | 8.670 | 8.670 | 3,210 |
| 2024-12-04 | 8.440 | 8.780 | 8.000 | 8.300 | 8.300 | 7,416 |
| 2024-12-03 | 8.800 | 9.080 | 7.990 | 8.440 | 8.440 | 11,247 |
| 2024-12-02 | 8.290 | 8.530 | 7.840 | 8.530 | 8.530 | 5,280 |
| 2024-11-29 | 7.710 | 9.240 | 7.710 | 8.070 | 8.070 | 13,749 |
| 2024-11-28 | 7.500 | 7.670 | 7.000 | 7.590 | 7.590 | 13,896 |
| 2024-11-27 | 9.250 | 9.420 | 6.120 | 7.450 | 7.450 | 130,113 |
| 2024-11-26 | 9.140 | 9.300 | 9.080 | 9.250 | 9.250 | 693 |
| 2024-11-25 | 9.040 | 9.490 | 9.040 | 9.480 | 9.480 | 1,503 |
| 2024-11-22 | 9.000 | 9.540 | 9.000 | 9.290 | 9.290 | 3,906 |
| 2024-11-21 | 9.000 | 9.090 | 8.920 | 9.000 | 9.000 | 1,159 |
| 2024-11-20 | 8.900 | 9.040 | 8.900 | 8.920 | 8.920 | 716 |
| 2024-11-19 | 8.750 | 9.120 | 8.750 | 8.900 | 8.900 | 6,161 |
| 2024-11-18 | 9.790 | 9.790 | 8.550 | 8.650 | 8.650 | 15,822 |
| 2024-11-15 | 10.200 | 10.200 | 9.000 | 9.530 | 9.530 | 4,238 |
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.