PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.430	0.430	0.430	0.430	0.430	17,879
2022-11-28	0.470	0.470	0.470	0.470	0.470	5
2022-11-25	0.432	0.432	0.432	0.432	0.432	22
2022-11-17	0.470	0.470	0.470	0.470	0.470	5
2022-11-16	0.432	0.432	0.432	0.432	0.432	121
2022-11-14	0.430	0.430	0.430	0.430	0.430	5,775
2022-11-10	0.472	0.472	0.472	0.472	0.472	6
2022-11-02	0.432	0.432	0.432	0.432	0.432	3,000
2022-10-31	0.450	0.450	0.450	0.450	0.450	8,354
2022-10-27	0.432	0.476	0.432	0.476	0.476	1,205
2022-10-25	0.434	0.434	0.434	0.434	0.434	723
2022-10-19	0.434	0.434	0.434	0.434	0.434	797
2022-10-10	0.480	0.480	0.480	0.480	0.480	100
2022-10-06	0.432	0.432	0.432	0.432	0.432	1
2022-10-03	0.480	0.480	0.480	0.480	0.480	10,000
2022-09-28	0.490	0.490	0.490	0.490	0.490	1,128
2022-09-27	0.500	0.500	0.490	0.490	0.490	6,863
2022-09-26	0.450	0.490	0.450	0.490	0.490	33,646
2022-09-07	0.430	0.430	0.430	0.430	0.430	45
2022-09-02	0.430	0.430	0.430	0.430	0.430	2,348
2022-08-25	0.428	0.428	0.402	0.402	0.402	904
2022-08-24	0.400	0.402	0.400	0.402	0.402	1,431
2022-08-23	0.430	0.430	0.430	0.430	0.430	11,980
2022-08-12	0.400	0.400	0.400	0.400	0.400	2,000
2022-08-09	0.402	0.402	0.402	0.402	0.402	23
2022-08-05	0.402	0.402	0.402	0.402	0.402	2,100
2022-08-03	0.430	0.430	0.430	0.430	0.430	2,313
2022-08-02	0.408	0.430	0.408	0.430	0.430	5,065
2022-07-25	0.404	0.404	0.404	0.404	0.404	1,929
2022-07-20	0.402	0.402	0.402	0.402	0.402	2,180
2022-07-19	0.400	0.400	0.400	0.400	0.400	388
2022-07-18	0.410	0.410	0.410	0.410	0.410	20
2022-07-05	0.428	0.428	0.428	0.428	0.428	1,000
2022-07-04	0.428	0.428	0.428	0.428	0.428	1,100
2022-06-30	0.428	0.428	0.428	0.428	0.428	100
2022-06-29	0.404	0.404	0.404	0.404	0.404	2,494
2022-06-27	0.402	0.402	0.402	0.402	0.402	144
2022-06-24	0.410	0.410	0.410	0.410	0.410	2,469
2022-06-22	0.408	0.408	0.408	0.408	0.408	10,000
2022-06-20	0.420	0.420	0.420	0.420	0.420	2,412
2022-06-17	0.440	0.440	0.430	0.430	0.430	30,812
2022-06-10	0.440	0.440	0.440	0.440	0.440	505
2022-06-09	0.440	0.440	0.440	0.440	0.440	2,279
2022-06-08	0.480	0.480	0.480	0.480	0.480	2,990
2022-06-07	0.470	0.470	0.470	0.470	0.470	13,103
2022-06-06	0.500	0.500	0.500	0.500	0.500	2,750
2022-06-03	0.470	0.476	0.470	0.476	0.476	28,016
2022-06-02	0.420	0.420	0.420	0.420	0.420	23,464
2022-06-01	0.398	0.398	0.398	0.398	0.398	2,624
2022-05-25	0.420	0.420	0.420	0.420	0.420	5
2022-05-24	0.372	0.410	0.372	0.410	0.410	233
2022-05-20	0.380	0.380	0.372	0.372	0.372	13,020
2022-05-19	0.380	0.380	0.380	0.380	0.380	2,500
2022-05-18	0.380	0.380	0.380	0.380	0.380	10,000
2022-05-16	0.372	0.420	0.372	0.420	0.420	1,910
2022-05-13	0.420	0.420	0.372	0.372	0.372	2,200
2022-05-12	0.420	0.420	0.420	0.420	0.420	18,000
2022-05-09	0.468	0.468	0.468	0.468	0.468	200
2022-05-06	0.470	0.470	0.470	0.470	0.470	10
2022-05-05	0.468	0.468	0.422	0.422	0.422	30

← NewerPage 13 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.