PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.450	0.450	0.450	0.450	0.450	78,829
2025-08-06	0.450	0.450	0.448	0.448	0.448	2,223
2025-08-05	0.498	0.498	0.498	0.498	0.498	1
2025-08-04	0.510	0.510	0.510	0.510	0.510	29,269
2025-08-01	0.500	0.510	0.500	0.510	0.510	29,269
2025-07-31	0.488	0.535	0.488	0.535	0.535	2,756
2025-07-30	0.444	0.444	0.444	0.444	0.444	16,552
2025-07-29	0.550	0.550	0.550	0.550	0.550	2,000
2025-07-28	0.550	0.550	0.550	0.550	0.550	2,000
2025-07-25	0.550	0.550	0.550	0.550	0.550	100
2025-07-24	0.550	0.550	0.550	0.550	0.550	100
2025-07-23	0.550	0.550	0.550	0.550	0.550	16,631
2025-07-22	0.550	0.550	0.520	0.520	0.520	5,199
2025-07-21	0.590	0.590	0.590	0.590	0.590	1
2025-07-18	0.560	0.600	0.560	0.600	0.600	1,050
2025-07-17	0.600	0.600	0.600	0.600	0.600	150
2025-07-16	0.600	0.600	0.600	0.600	0.600	350
2025-07-15	0.650	0.650	0.650	0.650	0.650	202
2025-07-14	0.700	0.750	0.700	0.750	0.750	7,818
2025-07-11	0.650	0.650	0.650	0.650	0.650	10,009
2025-07-10	0.600	0.600	0.600	0.600	0.600	50
2025-07-09	0.700	0.700	0.700	0.700	0.700	0
2025-07-08	0.700	0.700	0.700	0.700	0.700	0
2025-07-07	0.700	0.700	0.700	0.700	0.700	0
2025-07-04	0.700	0.700	0.700	0.700	0.700	0
2025-07-03	0.700	0.700	0.700	0.700	0.700	0
2025-07-02	0.700	0.700	0.700	0.700	0.700	0
2025-07-01	0.700	0.700	0.700	0.700	0.700	0
2025-06-30	0.700	0.700	0.700	0.700	0.700	0
2025-06-27	0.700	0.700	0.700	0.700	0.700	0
2025-06-26	0.700	0.700	0.700	0.700	0.700	0
2025-06-25	0.700	0.700	0.700	0.700	0.700	0
2025-06-24	0.700	0.700	0.700	0.700	0.700	0
2025-06-23	0.700	0.700	0.700	0.700	0.700	0
2025-06-20	0.700	0.700	0.700	0.700	0.700	0
2025-06-18	0.700	0.700	0.700	0.700	0.700	0
2025-06-17	0.700	0.700	0.700	0.700	0.700	0
2025-06-16	0.700	0.700	0.700	0.700	0.700	0
2025-06-13	0.700	0.700	0.700	0.700	0.700	0
2025-06-12	0.700	0.700	0.700	0.700	0.700	0
2025-06-11	0.700	0.700	0.700	0.700	0.700	0
2025-06-10	0.700	0.700	0.700	0.700	0.700	0
2025-06-09	0.700	0.700	0.700	0.700	0.700	0
2025-06-06	0.700	0.700	0.700	0.700	0.700	0
2025-06-05	0.700	0.700	0.700	0.700	0.700	0
2025-06-04	0.700	0.700	0.700	0.700	0.700	0
2025-06-03	0.700	0.700	0.700	0.700	0.700	0
2025-06-02	0.700	0.700	0.700	0.700	0.700	0
2025-05-30	0.700	0.700	0.700	0.700	0.700	0
2025-05-29	0.700	0.700	0.700	0.700	0.700	0
2025-05-28	0.700	0.700	0.700	0.700	0.700	0
2025-05-27	0.700	0.700	0.700	0.700	0.700	0
2025-05-26	0.700	0.700	0.700	0.700	0.700	0
2025-05-23	0.700	0.700	0.700	0.700	0.700	0
2025-05-22	0.700	0.700	0.700	0.700	0.700	5
2025-05-21	0.700	0.700	0.700	0.700	0.700	2
2025-05-20	0.650	0.650	0.650	0.650	0.650	0
2025-05-19	0.650	0.650	0.650	0.650	0.650	0
2025-05-16	0.650	0.650	0.650	0.650	0.650	0
2025-05-15	0.650	0.650	0.650	0.650	0.650	10

← NewerPage 6 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.