PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.630	0.630	0.630	0.630	0.630	1
2025-10-30	0.700	0.700	0.700	0.700	0.700	15
2025-10-29	0.700	0.700	0.700	0.700	0.700	40
2025-10-28	0.705	0.705	0.705	0.705	0.705	1,015
2025-10-27	0.730	0.730	0.730	0.730	0.730	10
2025-10-24	0.715	0.730	0.715	0.730	0.730	260
2025-10-23	0.650	0.650	0.650	0.650	0.650	70
2025-10-22	0.595	0.595	0.595	0.595	0.595	1,200
2025-10-21	0.740	0.740	0.740	0.740	0.740	0
2025-10-20	0.740	0.740	0.740	0.740	0.740	0
2025-10-17	0.740	0.740	0.740	0.740	0.740	0
2025-10-16	0.740	0.740	0.740	0.740	0.740	10
2025-10-15	0.710	0.740	0.710	0.740	0.740	5,020
2025-10-14	0.710	0.710	0.710	0.710	0.710	3,451
2025-10-13	0.630	0.630	0.630	0.630	0.630	8,402
2025-10-10	0.660	0.660	0.660	0.660	0.660	120
2025-10-09	0.550	0.550	0.550	0.550	0.550	3,099
2025-10-08	0.550	0.550	0.550	0.550	0.550	3,099
2025-10-07	0.550	0.550	0.550	0.550	0.550	3,099
2025-10-06	0.500	0.500	0.500	0.500	0.500	0
2025-10-03	0.500	0.500	0.500	0.500	0.500	0
2025-10-02	0.500	0.500	0.500	0.500	0.500	0
2025-10-01	0.500	0.500	0.500	0.500	0.500	2,000
2025-09-30	0.500	0.500	0.500	0.500	0.500	2,000
2025-09-29	0.550	0.550	0.550	0.550	0.550	8,000
2025-09-26	0.580	0.580	0.580	0.580	0.580	200
2025-09-25	0.600	0.600	0.600	0.600	0.600	175
2025-09-24	0.550	0.550	0.550	0.550	0.550	1,650
2025-09-23	0.550	0.550	0.550	0.550	0.550	1,650
2025-09-22	0.560	0.560	0.560	0.560	0.560	998
2025-09-19	0.466	0.470	0.466	0.470	0.470	1,626
2025-09-18	0.555	0.555	0.555	0.555	0.555	209
2025-09-17	0.560	0.560	0.555	0.555	0.555	209
2025-09-16	0.640	0.640	0.640	0.640	0.640	0
2025-09-15	0.640	0.640	0.640	0.640	0.640	0
2025-09-12	0.640	0.640	0.640	0.640	0.640	0
2025-09-11	0.640	0.640	0.640	0.640	0.640	15
2025-09-10	0.640	0.640	0.640	0.640	0.640	15
2025-09-09	0.640	0.640	0.640	0.640	0.640	15
2025-09-08	0.640	0.640	0.640	0.640	0.640	80
2025-09-05	0.745	0.745	0.710	0.710	0.710	126
2025-09-04	0.650	0.710	0.650	0.710	0.710	946
2025-09-03	0.600	0.600	0.600	0.600	0.600	702
2025-09-02	0.498	0.545	0.498	0.545	0.545	343
2025-09-01	0.458	0.458	0.458	0.458	0.458	400
2025-08-29	0.580	0.580	0.580	0.580	0.580	0
2025-08-28	0.580	0.580	0.580	0.580	0.580	0
2025-08-27	0.580	0.580	0.580	0.580	0.580	0
2025-08-26	0.580	0.580	0.580	0.580	0.580	0
2025-08-25	0.580	0.580	0.580	0.580	0.580	0
2025-08-22	0.580	0.580	0.580	0.580	0.580	0
2025-08-21	0.580	0.580	0.580	0.580	0.580	110
2025-08-20	0.530	0.530	0.530	0.530	0.530	550
2025-08-19	0.530	0.530	0.530	0.530	0.530	550
2025-08-18	0.530	0.530	0.530	0.530	0.530	550
2025-08-14	0.530	0.530	0.530	0.530	0.530	1,605
2025-08-13	0.535	0.585	0.535	0.585	0.585	800
2025-08-12	0.490	0.490	0.490	0.490	0.490	2,089
2025-08-11	0.450	0.450	0.450	0.450	0.450	0
2025-08-08	0.450	0.450	0.450	0.450	0.450	0

← NewerPage 5 of 15 · 874 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.