PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.468	0.468	0.468	0.468	0.468	1,050
2022-05-02	0.450	0.500	0.450	0.500	0.500	7,010
2022-04-29	0.450	0.450	0.450	0.450	0.450	2,020
2022-04-27	0.450	0.500	0.450	0.500	0.500	6,598
2022-04-26	0.500	0.500	0.500	0.500	0.500	2,000
2022-04-25	0.500	0.500	0.500	0.500	0.500	16,882
2022-04-07	0.550	0.550	0.550	0.550	0.550	600
2022-04-06	0.550	0.550	0.550	0.550	0.550	505
2022-04-04	0.550	0.550	0.550	0.550	0.550	1,273
2022-04-01	0.550	0.550	0.550	0.550	0.550	500
2022-03-31	0.550	0.550	0.550	0.550	0.550	1
2022-03-30	0.500	0.500	0.500	0.500	0.500	300
2022-03-29	0.500	0.500	0.500	0.500	0.500	410
2022-03-28	0.550	0.550	0.550	0.550	0.550	1,901
2022-03-24	0.550	0.550	0.550	0.550	0.550	1,023
2022-03-21	0.550	0.550	0.550	0.550	0.550	2
2022-03-16	0.500	0.500	0.500	0.500	0.500	10,000
2022-03-15	0.500	0.500	0.500	0.500	0.500	200
2022-03-11	0.450	0.450	0.450	0.450	0.450	41,239
2022-03-10	0.500	0.500	0.500	0.500	0.500	60
2022-03-09	0.500	0.500	0.500	0.500	0.500	21,900
2022-03-08	0.500	0.550	0.500	0.550	0.550	15,015
2022-03-04	0.500	0.500	0.500	0.500	0.500	15,001
2022-03-03	0.500	0.500	0.500	0.500	0.500	32,600
2022-03-02	0.510	0.510	0.510	0.510	0.510	2,400
2022-03-01	0.530	0.550	0.530	0.550	0.550	15,722
2022-02-28	0.520	0.530	0.520	0.530	0.530	851
2022-02-25	0.520	0.520	0.520	0.520	0.520	1,060
2022-02-24	0.350	0.500	0.350	0.500	0.500	6,789
2022-02-23	0.500	0.500	0.500	0.500	0.500	22,916
2022-02-22	0.500	0.500	0.500	0.500	0.500	30,909
2022-02-18	0.595	0.595	0.595	0.595	0.595	15,198
2022-02-17	0.700	0.700	0.650	0.650	0.650	28,706
2022-02-16	0.700	0.700	0.700	0.700	0.700	5,500
2022-02-15	0.650	0.650	0.650	0.650	0.650	40,867
2022-02-14	0.630	0.630	0.630	0.630	0.630	47,200
2022-02-11	0.600	0.630	0.600	0.630	0.630	9,500
2022-02-10	0.550	0.560	0.550	0.560	0.560	31,757
2022-02-09	0.595	0.595	0.550	0.550	0.550	55,960
2022-02-08	0.650	0.650	0.650	0.650	0.650	12,000
2022-02-07	0.700	0.700	0.660	0.660	0.660	21,004
2022-02-04	0.800	0.800	0.750	0.750	0.750	30,559
2022-02-03	0.890	0.890	0.850	0.850	0.850	10,804
2022-02-02	0.880	0.880	0.870	0.870	0.870	17,399
2022-02-01	0.810	0.840	0.810	0.840	0.840	28,701
2022-01-31	1.000	1.000	0.860	0.860	0.860	37,831
2022-01-28	1.020	1.020	1.020	1.020	1.020	96,515
2022-01-24	0.590	0.630	0.590	0.630	0.630	144,528
2022-01-21	0.470	0.470	0.470	0.470	0.470	37,500
2022-01-20	0.410	0.410	0.410	0.410	0.410	340,751
2022-01-19	0.340	0.374	0.340	0.374	0.374	68,191
2022-01-18	0.300	0.350	0.300	0.350	0.350	111,618
2022-01-17	0.274	0.300	0.274	0.300	0.300	4,420
2022-01-13	0.300	0.300	0.298	0.298	0.298	5,020
2022-01-12	0.298	0.298	0.298	0.298	0.298	751
2022-01-11	0.300	0.300	0.274	0.274	0.274	9,255
2022-01-07	0.298	0.298	0.298	0.298	0.298	1
2022-01-03	0.300	0.300	0.300	0.300	0.300	1
2021-12-30	0.284	0.284	0.284	0.284	0.284	150
2021-12-29	0.264	0.264	0.264	0.264	0.264	10

← NewerPage 14 of 15 · 875 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.