PBS Finanse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 931 |
| 2026-07-24 | 1.050 | 1.160 | 1.050 | 1.160 | 1.160 | 931 |
| 2026-07-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 30 |
| 2026-07-22 | 1.150 | 1.150 | 1.050 | 1.050 | 1.050 | 2,118 |
| 2026-07-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2026-07-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-07-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,400 |
| 2026-07-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-07-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-06-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-06-29 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-06-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-06-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2026-06-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2026-06-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2026-06-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2026-06-19 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2 |
| 2026-06-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-06-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2026-06-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 58 |
| 2026-06-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 888 |
| 2026-06-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 50 |
| 2026-06-11 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 3,000 |
| 2026-06-10 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 3,000 |
| 2026-06-09 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,740 |
| 2026-06-08 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 2,101 |
| 2026-06-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,397 |
| 2026-06-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-06-02 | 0.910 | 1.000 | 0.910 | 1.000 | 1.000 | 1,530 |
| 2026-06-01 | 0.750 | 0.830 | 0.750 | 0.830 | 0.830 | 49,561 |
| 2026-05-29 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 10,000 |
| 2026-05-28 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 60,186 |
| 2026-05-27 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 1,000 |
| 2026-05-26 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 1,000 |
| 2026-05-25 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 1,000 |
| 2026-05-22 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 167 |
| 2026-05-21 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 2 |
| 2026-05-20 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 2 |
| 2026-05-19 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 3 |
| 2026-05-18 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2 |
| 2026-05-15 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,807 |
| 2026-05-14 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,807 |
| 2026-05-13 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2026-05-12 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2026-05-11 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2026-05-08 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2026-05-07 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 130 |
| 2026-05-06 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 3 |
| 2026-05-05 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 4,340 |
| 2026-05-04 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 28,391 |
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.