PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.650	0.650	0.650	0.650	0.650	10
2025-05-13	0.650	0.650	0.650	0.650	0.650	10
2025-05-12	0.650	0.650	0.650	0.650	0.650	0
2025-05-09	0.650	0.650	0.650	0.650	0.650	0
2025-04-23	0.650	0.650	0.650	0.650	0.650	1,652
2025-04-22	0.650	0.650	0.650	0.650	0.650	348
2025-04-15	0.700	0.700	0.700	0.700	0.700	250
2025-04-14	0.650	0.650	0.650	0.650	0.650	100
2025-04-10	0.700	0.700	0.700	0.700	0.700	200
2025-04-08	0.700	0.700	0.700	0.700	0.700	70
2025-03-31	0.720	0.720	0.720	0.720	0.720	1,200
2025-03-27	0.720	0.720	0.720	0.720	0.720	50
2025-03-20	0.750	0.750	0.750	0.750	0.750	30
2025-03-14	0.750	0.750	0.750	0.750	0.750	70
2025-03-13	0.750	0.750	0.750	0.750	0.750	120
2025-03-11	0.750	0.750	0.750	0.750	0.750	50
2025-03-06	0.750	0.750	0.750	0.750	0.750	110
2025-03-05	0.750	0.750	0.750	0.750	0.750	90
2025-03-04	0.750	0.750	0.750	0.750	0.750	212
2025-03-03	0.750	0.750	0.730	0.730	0.730	140
2025-02-28	0.750	0.750	0.750	0.750	0.750	150
2025-02-27	0.760	0.760	0.760	0.760	0.760	35
2025-02-26	0.760	0.760	0.760	0.760	0.760	260
2025-02-24	0.760	0.760	0.760	0.760	0.760	1,465
2025-02-21	0.760	0.760	0.760	0.760	0.760	60
2025-02-20	0.760	0.760	0.760	0.760	0.760	470
2025-02-19	0.750	0.750	0.750	0.750	0.750	273
2025-02-18	0.760	0.760	0.760	0.760	0.760	310
2025-02-17	0.760	0.760	0.760	0.760	0.760	850
2025-02-14	0.760	0.760	0.760	0.760	0.760	800
2025-02-13	0.770	0.770	0.760	0.760	0.760	750
2025-02-12	0.750	0.770	0.750	0.770	0.770	2,172
2025-02-11	0.750	0.750	0.750	0.750	0.750	300
2025-02-10	0.750	0.750	0.740	0.740	0.740	417
2025-02-07	0.770	0.770	0.770	0.770	0.770	30
2025-02-06	0.710	0.710	0.710	0.710	0.710	1,143
2025-02-04	0.720	0.720	0.720	0.720	0.720	706
2025-01-23	0.780	0.780	0.780	0.780	0.780	1,050
2025-01-14	0.770	0.770	0.770	0.770	0.770	2,535
2025-01-13	0.780	0.780	0.780	0.780	0.780	300
2025-01-10	0.780	0.780	0.780	0.780	0.780	410
2025-01-09	0.800	0.800	0.800	0.800	0.800	100
2025-01-08	0.790	0.790	0.790	0.790	0.790	100
2024-12-30	0.850	0.850	0.850	0.850	0.850	3,225
2024-12-27	0.845	0.845	0.845	0.845	0.845	1,557
2024-12-18	1.020	1.020	1.020	1.020	1.020	50
2024-12-17	1.040	1.130	1.040	1.130	1.130	118
2024-12-16	0.805	0.970	0.805	0.970	0.970	116
2024-12-13	0.805	0.805	0.805	0.805	0.805	900
2024-12-03	0.980	0.980	0.980	0.980	0.980	100
2024-11-29	0.970	0.970	0.970	0.970	0.970	100
2024-11-28	0.900	0.900	0.900	0.900	0.900	200
2024-11-13	0.980	0.980	0.980	0.980	0.980	100
2024-11-12	0.920	0.920	0.920	0.920	0.920	3,000
2024-11-08	0.920	0.920	0.920	0.920	0.920	3,750
2024-11-05	0.980	0.980	0.980	0.980	0.980	23
2024-11-04	0.970	0.970	0.970	0.970	0.970	50
2024-10-28	0.970	0.970	0.970	0.970	0.970	30
2024-10-24	0.970	0.970	0.970	0.970	0.970	100
2024-10-11	0.900	0.900	0.900	0.900	0.900	553

← NewerPage 7 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.