PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.515	0.515	0.450	0.450	0.450	26,387
2026-10-16	0.520	0.520	0.520	0.520	0.520	7,991
2026-10-15	0.600	0.600	0.520	0.520	0.520	18,060
2026-10-14	0.700	0.700	0.610	0.610	0.610	14,973
2026-10-13	0.700	0.700	0.700	0.700	0.700	8,180
2026-10-12	0.820	0.820	0.820	0.820	0.820	1
2026-10-09	0.725	0.725	0.725	0.725	0.725	10,216
2026-10-08	0.730	0.730	0.730	0.730	0.730	3,709
2026-10-07	0.820	0.820	0.725	0.725	0.725	8,993
2026-10-06	0.825	0.825	0.820	0.820	0.820	9,182
2026-10-05	1.120	1.120	0.910	0.910	0.910	3,294
2026-10-02	1.120	1.120	1.120	1.120	1.120	333
2026-10-01	1.240	1.240	1.240	1.240	1.240	3
2026-09-30	1.240	1.240	1.240	1.240	1.240	3
2026-09-29	1.240	1.240	1.240	1.240	1.240	3
2026-09-28	1.250	1.250	1.250	1.250	1.250	200
2026-09-25	1.150	1.150	1.150	1.150	1.150	22
2026-09-24	1.200	1.200	1.150	1.150	1.150	14,691
2026-09-23	1.020	1.020	1.020	1.020	1.020	100
2026-09-22	1.020	1.020	1.020	1.020	1.020	100
2026-09-21	0.840	0.950	0.840	0.950	0.950	5,102
2026-09-18	1.050	1.050	1.050	1.050	1.050	500
2026-09-17	1.050	1.050	1.050	1.050	1.050	500
2026-09-16	1.000	1.000	1.000	1.000	1.000	1,500
2026-09-15	1.000	1.000	1.000	1.000	1.000	1,500
2026-09-14	1.080	1.080	1.080	1.080	1.080	500
2026-09-11	0.985	0.985	0.985	0.985	0.985	600
2026-09-10	1.040	1.040	1.040	1.040	1.040	1
2026-09-09	0.885	0.960	0.885	0.960	0.960	51
2026-09-08	0.825	0.875	0.825	0.875	0.875	2,828
2026-09-07	0.970	0.970	0.970	0.970	0.970	0
2026-09-04	0.970	0.970	0.970	0.970	0.970	0
2026-09-03	0.970	0.970	0.970	0.970	0.970	20
2026-09-02	0.975	0.975	0.975	0.975	0.975	131
2026-09-01	0.890	0.890	0.890	0.890	0.890	81
2026-08-31	0.810	0.810	0.810	0.810	0.810	5,794
2026-08-28	0.810	0.810	0.810	0.810	0.810	0
2026-08-27	1.000	1.000	0.810	0.810	0.810	5,794
2026-08-26	1.100	1.100	1.100	1.100	1.100	100
2026-08-25	1.050	1.050	1.050	1.050	1.050	6,000
2026-08-24	1.100	1.100	1.100	1.100	1.100	1,348
2026-08-21	1.000	1.100	1.000	1.100	1.100	1,348
2026-08-20	1.100	1.100	1.100	1.100	1.100	799
2026-08-19	1.020	1.020	1.020	1.020	1.020	6,819
2026-08-18	1.000	1.020	1.000	1.020	1.020	6,819
2026-08-17	1.130	1.130	1.130	1.130	1.130	0
2026-08-14	1.130	1.130	1.130	1.130	1.130	0
2026-08-13	1.130	1.130	1.130	1.130	1.130	2,200
2026-08-12	1.130	1.130	1.130	1.130	1.130	2,200
2026-08-11	1.000	1.000	1.000	1.000	1.000	1,971
2026-08-10	1.150	1.150	1.150	1.150	1.150	0
2026-08-07	1.150	1.150	1.150	1.150	1.150	0
2026-08-06	1.150	1.150	1.150	1.150	1.150	1,169
2026-08-05	1.150	1.150	1.150	1.150	1.150	1,169
2026-08-04	1.150	1.150	1.150	1.150	1.150	1,169
2026-08-03	1.150	1.150	1.150	1.150	1.150	1,169
2026-07-31	1.150	1.150	1.150	1.150	1.150	1,169
2026-07-30	1.160	1.160	1.160	1.160	1.160	931
2026-07-29	1.160	1.160	1.160	1.160	1.160	931
2026-07-28	1.160	1.160	1.160	1.160	1.160	931

Page 1 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.