PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	0.490	0.490	0.490	0.490	0.490	714
2023-05-11	0.490	0.490	0.490	0.490	0.490	280
2023-05-04	0.490	0.490	0.490	0.490	0.490	2,291
2023-05-02	0.488	0.490	0.488	0.490	0.490	6,058
2023-04-28	0.488	0.488	0.488	0.488	0.488	11,664
2023-04-27	0.442	0.442	0.442	0.442	0.442	395
2023-04-18	0.484	0.484	0.484	0.484	0.484	20
2023-04-17	0.484	0.484	0.484	0.484	0.484	20
2023-04-11	0.440	0.440	0.440	0.440	0.440	501
2023-04-06	0.440	0.440	0.440	0.440	0.440	7,273
2023-04-03	0.444	0.444	0.444	0.444	0.444	11,944
2023-03-30	0.444	0.444	0.444	0.444	0.444	50
2023-03-29	0.460	0.460	0.444	0.444	0.444	6,843
2023-03-28	0.444	0.444	0.444	0.444	0.444	3
2023-03-27	0.458	0.458	0.458	0.458	0.458	2
2023-03-24	0.460	0.460	0.460	0.460	0.460	3
2023-03-23	0.444	0.460	0.444	0.460	0.460	2
2023-03-22	0.444	0.458	0.444	0.458	0.458	2
2023-03-21	0.460	0.460	0.460	0.460	0.460	6
2023-03-20	0.460	0.460	0.460	0.460	0.460	8,268
2023-03-17	0.444	0.456	0.444	0.456	0.456	10
2023-03-16	0.456	0.456	0.456	0.456	0.456	17
2023-03-15	0.456	0.456	0.456	0.456	0.456	12
2023-03-14	0.456	0.456	0.456	0.456	0.456	18
2023-03-13	0.444	0.444	0.444	0.444	0.444	3,000
2023-03-10	0.456	0.456	0.446	0.446	0.446	325
2023-03-06	0.446	0.446	0.446	0.446	0.446	12
2023-03-03	0.446	0.446	0.446	0.446	0.446	5
2023-03-02	0.446	0.446	0.446	0.446	0.446	100
2023-02-27	0.456	0.456	0.456	0.456	0.456	100
2023-02-23	0.446	0.446	0.446	0.446	0.446	190
2023-02-22	0.446	0.446	0.446	0.446	0.446	7,296
2023-02-20	0.446	0.446	0.446	0.446	0.446	1
2023-02-16	0.446	0.446	0.446	0.446	0.446	1,063
2023-02-15	0.446	0.446	0.446	0.446	0.446	4,298
2023-02-13	0.446	0.446	0.446	0.446	0.446	50
2023-02-09	0.430	0.430	0.430	0.430	0.430	600
2023-02-08	0.430	0.430	0.430	0.430	0.430	1,000
2023-02-07	0.412	0.430	0.412	0.430	0.430	64
2023-02-03	0.448	0.448	0.448	0.448	0.448	6
2023-02-02	0.412	0.448	0.412	0.448	0.448	2,002
2023-02-01	0.424	0.424	0.424	0.424	0.424	4,800
2023-01-31	0.422	0.422	0.422	0.422	0.422	99
2023-01-18	0.448	0.448	0.448	0.448	0.448	750
2023-01-10	0.458	0.458	0.458	0.458	0.458	4,400
2023-01-09	0.458	0.458	0.458	0.458	0.458	2,230
2023-01-05	0.432	0.432	0.432	0.432	0.432	5,747
2023-01-04	0.432	0.432	0.432	0.432	0.432	2,310
2022-12-30	0.432	0.432	0.432	0.432	0.432	7,128
2022-12-29	0.432	0.432	0.432	0.432	0.432	18,500
2022-12-28	0.432	0.432	0.432	0.432	0.432	2,387
2022-12-27	0.450	0.450	0.432	0.432	0.432	2,409
2022-12-23	0.452	0.452	0.452	0.452	0.452	1,393
2022-12-22	0.452	0.452	0.452	0.452	0.452	590
2022-12-20	0.450	0.476	0.450	0.476	0.476	355
2022-12-19	0.436	0.474	0.436	0.474	0.474	480
2022-12-14	0.432	0.432	0.432	0.432	0.432	100
2022-12-12	0.442	0.476	0.442	0.476	0.476	2,637
2022-12-09	0.476	0.476	0.476	0.476	0.476	2,361
2022-12-05	0.430	0.476	0.430	0.476	0.476	235

← NewerPage 12 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.