PBS Finanse SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	0.308	0.308	0.262	0.262	0.262	1,854
2021-12-27	0.280	0.290	0.280	0.290	0.290	6,200
2021-12-23	0.280	0.280	0.280	0.280	0.280	1,390
2021-12-22	0.280	0.300	0.280	0.300	0.300	2,506
2021-12-21	0.280	0.280	0.280	0.280	0.280	570
2021-12-20	0.290	0.290	0.290	0.290	0.290	35,547
2021-12-16	0.290	0.300	0.290	0.300	0.300	4,764
2021-12-15	0.292	0.292	0.292	0.292	0.292	2,400
2021-12-13	0.330	0.330	0.304	0.304	0.304	9,645
2021-12-10	0.330	0.330	0.330	0.330	0.330	2,500
2021-12-09	0.330	0.330	0.330	0.330	0.330	26,603
2021-12-08	0.360	0.360	0.360	0.360	0.360	3,000
2021-12-07	0.340	0.346	0.340	0.346	0.346	6,000
2021-12-03	0.368	0.368	0.368	0.368	0.368	7,000
2021-12-02	0.330	0.330	0.330	0.330	0.330	12,770
2021-12-01	0.364	0.364	0.350	0.350	0.350	218,099
2021-11-30	0.364	0.364	0.362	0.362	0.362	2,500
2021-11-19	0.400	0.400	0.400	0.400	0.400	1,533
2021-11-15	0.440	0.440	0.400	0.400	0.400	35,000
2021-11-10	0.440	0.440	0.440	0.440	0.440	6,000
2021-11-09	0.452	0.452	0.452	0.452	0.452	2,004
2021-11-08	0.478	0.478	0.452	0.452	0.452	3,311
2021-11-05	0.440	0.478	0.440	0.478	0.478	30,965
2021-11-04	0.410	0.432	0.410	0.432	0.432	20,469
2021-11-03	0.398	0.400	0.398	0.400	0.400	17,269
2021-11-02	0.362	0.362	0.362	0.362	0.362	1,285
2021-10-29	0.364	0.364	0.364	0.364	0.364	590
2021-10-26	0.390	0.390	0.390	0.390	0.390	10
2021-10-25	0.362	0.362	0.362	0.362	0.362	1,979
2021-10-21	0.392	0.392	0.392	0.392	0.392	3,333
2021-10-20	0.386	0.386	0.386	0.386	0.386	10
2021-10-19	0.364	0.364	0.364	0.364	0.364	870
2021-10-18	0.384	0.384	0.384	0.384	0.384	5
2021-10-15	0.362	0.362	0.362	0.362	0.362	8,500
2021-10-14	0.370	0.370	0.362	0.362	0.362	14,261

← NewerPage 15 of 15 · 875 trading days

Stock splits

No stock splits on record.

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.