PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.950	0.950	0.950	0.950	0.950	6,755
2026-01-30	0.870	0.870	0.870	0.870	0.870	3,216
2026-01-29	0.870	0.870	0.870	0.870	0.870	0
2026-01-28	0.870	0.870	0.870	0.870	0.870	0
2026-01-27	0.870	0.870	0.870	0.870	0.870	0
2026-01-26	0.870	0.870	0.870	0.870	0.870	5,082
2026-01-23	0.870	0.870	0.870	0.870	0.870	5,082
2026-01-22	0.870	0.870	0.870	0.870	0.870	5,082
2026-01-21	0.870	0.870	0.870	0.870	0.870	5,082
2026-01-20	0.870	0.870	0.870	0.870	0.870	5,082
2026-01-19	0.870	0.870	0.870	0.870	0.870	5,082
2026-01-16	0.870	0.870	0.870	0.870	0.870	5,082
2026-01-15	0.880	0.880	0.880	0.880	0.880	0
2026-01-14	0.880	0.880	0.880	0.880	0.880	0
2026-01-13	0.880	0.880	0.880	0.880	0.880	1,010
2026-01-12	0.880	0.880	0.880	0.880	0.880	1,010
2026-01-09	0.880	0.880	0.880	0.880	0.880	1,010
2026-01-08	0.880	0.880	0.880	0.880	0.880	1,010
2026-01-07	0.880	0.880	0.880	0.880	0.880	1,010
2026-01-05	0.800	0.880	0.800	0.880	0.880	208
2026-01-02	0.700	0.720	0.700	0.720	0.720	4,292
2025-12-30	0.640	0.640	0.640	0.640	0.640	656
2025-12-29	0.640	0.640	0.640	0.640	0.640	656
2025-12-23	0.590	0.590	0.590	0.590	0.590	982
2025-12-22	0.590	0.590	0.590	0.590	0.590	2,520
2025-12-19	0.615	0.615	0.615	0.615	0.615	331
2025-12-18	0.620	0.620	0.620	0.620	0.620	700
2025-12-17	0.610	0.610	0.610	0.610	0.610	0
2025-12-16	0.610	0.610	0.610	0.610	0.610	2,100
2025-12-15	0.750	0.750	0.750	0.750	0.750	0
2025-12-12	0.745	0.750	0.745	0.750	0.750	455
2025-12-11	0.675	0.725	0.675	0.725	0.725	16,449
2025-12-10	0.615	0.615	0.615	0.615	0.615	38,933
2025-12-09	0.575	0.575	0.560	0.560	0.560	2,131
2025-12-08	0.575	0.575	0.575	0.575	0.575	2
2025-12-05	0.580	0.580	0.525	0.525	0.525	21,033
2025-12-04	0.635	0.635	0.635	0.635	0.635	52
2025-12-03	0.635	0.635	0.635	0.635	0.635	52
2025-12-02	0.635	0.635	0.635	0.635	0.635	52
2025-12-01	0.635	0.635	0.635	0.635	0.635	52
2025-11-28	0.645	0.645	0.645	0.645	0.645	100
2025-11-27	0.645	0.645	0.645	0.645	0.645	100
2025-11-26	0.645	0.645	0.645	0.645	0.645	100
2025-11-25	0.625	0.625	0.625	0.625	0.625	100
2025-11-24	0.570	0.570	0.570	0.570	0.570	4,732
2025-11-21	0.570	0.570	0.570	0.570	0.570	4,732
2025-11-20	0.630	0.630	0.630	0.630	0.630	2,198
2025-11-19	0.620	0.630	0.620	0.630	0.630	14,422
2025-11-18	0.550	0.570	0.550	0.570	0.570	2,567
2025-11-17	0.600	0.600	0.600	0.600	0.600	1,879
2025-11-14	0.580	0.580	0.580	0.580	0.580	15,715
2025-11-13	0.595	0.595	0.550	0.550	0.550	220
2025-11-12	0.540	0.590	0.540	0.590	0.590	2,212
2025-11-10	0.600	0.600	0.600	0.600	0.600	30
2025-11-07	0.590	0.590	0.590	0.590	0.590	1,149
2025-11-06	0.620	0.620	0.620	0.620	0.620	1,650
2025-11-05	0.630	0.630	0.630	0.630	0.630	118
2025-11-04	0.630	0.630	0.630	0.630	0.630	118
2025-11-03	0.630	0.630	0.630	0.630	0.630	118
2025-10-31	0.630	0.630	0.630	0.630	0.630	1

← NewerPage 4 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.