PBS Finanse SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 0.910 | 1.000 | 0.910 | 1.000 | 1.000 | 13,821 |
| 2024-06-14 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 1,208 |
| 2024-06-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2024-06-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,269 |
| 2024-06-11 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 1,906 |
| 2024-06-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2024-06-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2024-06-04 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,104 |
| 2024-06-03 | 0.970 | 1.030 | 0.970 | 1.030 | 1.030 | 1,027 |
| 2024-05-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 169 |
| 2024-05-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 103 |
| 2024-05-24 | 0.950 | 1.010 | 0.950 | 1.010 | 1.010 | 11,489 |
| 2024-05-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,251 |
| 2024-05-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 6,872 |
| 2024-05-20 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 6,254 |
| 2024-05-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 955 |
| 2024-05-14 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 908 |
| 2024-05-13 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 12,683 |
| 2024-05-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 72 |
| 2024-05-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 850 |
| 2024-04-25 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 91 |
| 2024-04-24 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 853 |
| 2024-04-23 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 827 |
| 2024-04-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 60 |
| 2024-04-18 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 915 |
| 2024-04-17 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 500 |
| 2024-04-16 | 1.140 | 1.290 | 1.140 | 1.290 | 1.290 | 1,215 |
| 2024-04-12 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 348 |
| 2024-04-11 | 1.270 | 1.270 | 1.150 | 1.150 | 1.150 | 5,528 |
| 2024-04-10 | 1.520 | 1.520 | 1.410 | 1.410 | 1.410 | 2,875 |
| 2024-04-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4,545 |
| 2024-04-08 | 1.170 | 1.280 | 1.170 | 1.280 | 1.280 | 5,903 |
| 2024-04-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,727 |
| 2024-04-04 | 1.340 | 1.340 | 1.250 | 1.250 | 1.250 | 3,664 |
| 2024-04-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 746 |
| 2024-03-28 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 1,565 |
| 2024-03-27 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 783 |
| 2024-03-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 101 |
| 2024-03-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,657 |
| 2024-03-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 694 |
| 2024-03-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 20 |
| 2024-03-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 310 |
| 2024-02-29 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,662 |
| 2024-02-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,638 |
| 2024-02-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 700 |
| 2024-02-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 700 |
| 2024-02-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 200 |
| 2024-02-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 10 |
| 2024-02-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 10 |
| 2024-02-15 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 4,107 |
| 2024-02-14 | 1.460 | 1.460 | 1.330 | 1.330 | 1.330 | 1,866 |
| 2024-02-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 9,004 |
| 2024-02-12 | 1.670 | 1.670 | 1.460 | 1.460 | 1.460 | 1,351 |
| 2024-02-09 | 1.550 | 1.680 | 1.550 | 1.680 | 1.680 | 1,929 |
| 2024-02-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 82 |
| 2024-02-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 25,385 |
| 2024-02-05 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,140 |
| 2024-02-02 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 2,426 |
| 2024-02-01 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 615 |
| 2024-01-30 | 1.780 | 1.780 | 1.610 | 1.610 | 1.610 | 1,952 |
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.