PBS Finanse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 380 |
| 2024-01-26 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 128 |
| 2024-01-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 387 |
| 2024-01-24 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 17,836 |
| 2024-01-23 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 60 |
| 2024-01-19 | 1.400 | 1.400 | 1.270 | 1.270 | 1.270 | 801 |
| 2024-01-18 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 100 |
| 2024-01-17 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 10,665 |
| 2024-01-15 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 3,150 |
| 2024-01-12 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 1,740 |
| 2024-01-11 | 1.100 | 1.210 | 1.100 | 1.210 | 1.210 | 1,935 |
| 2024-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,007 |
| 2024-01-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 977 |
| 2024-01-08 | 1.330 | 1.330 | 1.200 | 1.200 | 1.200 | 2,022 |
| 2024-01-05 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 20 |
| 2024-01-04 | 1.030 | 1.200 | 1.030 | 1.200 | 1.200 | 888 |
| 2024-01-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 18 |
| 2024-01-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,161 |
| 2023-12-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,141 |
| 2023-12-28 | 0.880 | 0.965 | 0.880 | 0.965 | 0.965 | 2,599 |
| 2023-12-27 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,315 |
| 2023-12-22 | 0.795 | 0.795 | 0.795 | 0.795 | 0.795 | 42,400 |
| 2023-12-21 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 260 |
| 2023-12-20 | 0.820 | 0.820 | 0.745 | 0.745 | 0.745 | 1,345 |
| 2023-12-19 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 25 |
| 2023-12-18 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,100 |
| 2023-12-15 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 762 |
| 2023-12-14 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 3,564 |
| 2023-12-13 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 5,333 |
| 2023-12-12 | 0.835 | 0.835 | 0.815 | 0.815 | 0.815 | 1,873 |
| 2023-12-11 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 608 |
| 2023-12-04 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 20 |
| 2023-12-01 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 4,914 |
| 2023-11-30 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 1,410 |
| 2023-11-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 100 |
| 2023-11-24 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 920 |
| 2023-11-21 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 2,542 |
| 2023-11-20 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 770 |
| 2023-11-16 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,590 |
| 2023-11-15 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 250 |
| 2023-11-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 715 |
| 2023-10-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,414 |
| 2023-10-02 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 59,817 |
| 2023-09-28 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 967 |
| 2023-09-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,776 |
| 2023-09-26 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 1,244 |
| 2023-09-21 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 2,714 |
| 2023-09-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1 |
| 2023-09-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2023-09-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 325 |
| 2023-09-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 90 |
| 2023-09-07 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 3,300 |
| 2023-09-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 13,436 |
| 2023-09-04 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 6,403 |
| 2023-08-31 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 801 |
| 2023-08-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2023-08-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 206 |
| 2023-08-23 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 150 |
| 2023-08-22 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 765 |
| 2023-08-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,839 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.