PBS Finanse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 449 |
| 2024-10-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 50 |
| 2024-10-04 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 570 |
| 2024-10-03 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 50 |
| 2024-10-01 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 20 |
| 2024-09-30 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 1,819 |
| 2024-09-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 274 |
| 2024-09-26 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 520 |
| 2024-09-25 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 150 |
| 2024-09-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 60 |
| 2024-09-23 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,239 |
| 2024-09-20 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 150 |
| 2024-09-19 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 2,182 |
| 2024-09-18 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 50 |
| 2024-09-17 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 50 |
| 2024-09-16 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 130 |
| 2024-09-13 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 100 |
| 2024-09-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 60 |
| 2024-09-11 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 70 |
| 2024-09-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 567 |
| 2024-09-09 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 340 |
| 2024-09-06 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 180 |
| 2024-09-05 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 6,079 |
| 2024-09-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
| 2024-09-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,214 |
| 2024-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,862 |
| 2024-08-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,346 |
| 2024-08-27 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 947 |
| 2024-08-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 30 |
| 2024-08-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 55 |
| 2024-08-22 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,854 |
| 2024-08-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,412 |
| 2024-08-20 | 1.080 | 1.080 | 1.000 | 1.000 | 1.000 | 2,023 |
| 2024-08-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,140 |
| 2024-08-14 | 1.300 | 1.300 | 1.000 | 1.000 | 1.000 | 867 |
| 2024-08-13 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,481 |
| 2024-08-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 70 |
| 2024-08-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 100 |
| 2024-08-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 17 |
| 2024-08-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 30 |
| 2024-08-06 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 20 |
| 2024-08-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 94 |
| 2024-08-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 25 |
| 2024-07-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 768 |
| 2024-07-26 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 82 |
| 2024-07-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 750 |
| 2024-07-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 30 |
| 2024-07-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 102 |
| 2024-07-22 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 69 |
| 2024-07-18 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2024-07-17 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 200 |
| 2024-07-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 17 |
| 2024-07-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-07-11 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 1,600 |
| 2024-07-10 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 953 |
| 2024-07-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2024-07-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 853 |
| 2024-07-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 4,010 |
| 2024-06-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 20 |
| 2024-06-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 84 |
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.