PBS Finanse SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.400	1.400	1.400	1.400	1.400	3,839
2023-08-11	1.400	1.400	1.400	1.400	1.400	1,000
2023-08-10	1.440	1.440	1.410	1.410	1.410	1,262
2023-08-09	1.410	1.410	1.410	1.410	1.410	14
2023-08-08	1.440	1.440	1.440	1.440	1.440	2,122
2023-08-07	1.450	1.450	1.450	1.450	1.450	2
2023-08-04	1.400	1.400	1.400	1.400	1.400	7,533
2023-08-03	1.400	1.400	1.400	1.400	1.400	4,471
2023-08-02	1.450	1.450	1.410	1.410	1.410	1,514
2023-08-01	1.420	1.420	1.420	1.420	1.420	6,472
2023-07-31	1.450	1.450	1.450	1.450	1.450	1
2023-07-28	1.410	1.410	1.410	1.410	1.410	1,632
2023-07-26	1.400	1.450	1.400	1.450	1.450	8,025
2023-07-25	1.470	1.470	1.470	1.470	1.470	2,150
2023-07-24	1.400	1.400	1.400	1.400	1.400	11,117
2023-07-21	1.400	1.400	1.400	1.400	1.400	110
2023-07-20	1.380	1.380	1.380	1.380	1.380	3,536
2023-07-19	1.300	1.300	1.300	1.300	1.300	9,570
2023-07-18	1.220	1.220	1.220	1.220	1.220	1,807
2023-07-17	1.220	1.220	1.220	1.220	1.220	193
2023-07-14	1.210	1.210	1.210	1.210	1.210	376
2023-07-13	1.200	1.290	1.200	1.290	1.290	2,314
2023-07-12	1.200	1.200	1.200	1.200	1.200	11,009
2023-07-11	1.200	1.200	1.200	1.200	1.200	9,461
2023-07-10	1.200	1.210	1.200	1.210	1.210	3,000
2023-07-07	1.210	1.290	1.210	1.290	1.290	1,786
2023-07-06	1.400	1.400	1.310	1.310	1.310	10,535
2023-07-05	1.310	1.400	1.310	1.400	1.400	10,105
2023-07-04	1.000	1.100	1.000	1.100	1.100	20,600
2023-07-03	1.000	1.000	1.000	1.000	1.000	31,263
2023-06-30	0.955	0.955	0.955	0.955	0.955	5,887
2023-06-29	0.990	0.990	0.965	0.965	0.965	3,042
2023-06-28	1.100	1.100	1.000	1.000	1.000	20,062
2023-06-27	1.190	1.190	1.140	1.140	1.140	13,686
2023-06-26	1.000	1.190	1.000	1.190	1.190	24,343
2023-06-23	0.900	0.985	0.900	0.985	0.985	31,241
2023-06-22	0.845	0.850	0.845	0.850	0.850	10,205
2023-06-21	0.750	0.800	0.750	0.800	0.800	14,462
2023-06-20	0.700	0.700	0.700	0.700	0.700	21,147
2023-06-19	0.650	0.660	0.650	0.660	0.660	6,000
2023-06-16	0.690	0.690	0.680	0.680	0.680	12,747
2023-06-15	0.690	0.690	0.690	0.690	0.690	3,837
2023-06-14	0.730	0.730	0.730	0.730	0.730	11,157
2023-06-13	0.750	0.775	0.750	0.775	0.775	2,089
2023-06-12	0.755	0.755	0.755	0.755	0.755	1,200
2023-06-09	0.790	0.790	0.780	0.780	0.780	11,599
2023-06-07	0.830	0.830	0.800	0.800	0.800	4,808
2023-06-06	0.950	0.950	0.885	0.885	0.885	11,360
2023-06-05	0.780	0.905	0.780	0.905	0.905	3,930
2023-06-02	0.650	0.750	0.650	0.750	0.750	20,336
2023-06-01	0.600	0.630	0.600	0.630	0.630	8,868
2023-05-31	0.580	0.590	0.580	0.590	0.590	15,877
2023-05-30	0.520	0.520	0.520	0.520	0.520	15,000
2023-05-29	0.500	0.500	0.500	0.500	0.500	2,005
2023-05-25	0.510	0.510	0.510	0.510	0.510	2,568
2023-05-24	0.515	0.515	0.515	0.515	0.515	8
2023-05-23	0.490	0.515	0.490	0.515	0.515	19,165
2023-05-22	0.470	0.480	0.470	0.480	0.480	13,841
2023-05-18	0.486	0.486	0.470	0.470	0.470	6,525
2023-05-17	0.488	0.488	0.488	0.488	0.488	4,047

← NewerPage 11 of 15 · 870 trading daysOlder →

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.