PBG SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.022	0.022	0.022	0.022	0.022	0
2024-08-14	0.022	0.022	0.022	0.022	0.022	130,211
2024-08-13	0.022	0.022	0.022	0.022	0.022	0
2024-08-12	0.022	0.022	0.022	0.022	0.022	0
2024-08-09	0.022	0.022	0.022	0.022	0.022	0
2024-08-08	0.022	0.022	0.022	0.022	0.022	0
2024-08-07	0.022	0.022	0.022	0.022	0.022	381,046
2024-08-06	0.022	0.022	0.022	0.022	0.022	0
2024-08-05	0.022	0.022	0.022	0.022	0.022	0
2024-08-02	0.022	0.022	0.022	0.022	0.022	0
2024-08-01	0.022	0.022	0.022	0.022	0.022	0
2024-07-31	0.022	0.022	0.022	0.022	0.022	762,157
2024-07-30	0.023	0.023	0.023	0.023	0.023	0
2024-07-29	0.023	0.023	0.023	0.023	0.023	0
2024-07-26	0.023	0.023	0.023	0.023	0.023	0
2024-07-25	0.023	0.023	0.023	0.023	0.023	0
2024-07-24	0.023	0.023	0.023	0.023	0.023	1,337,020
2024-07-23	0.023	0.023	0.023	0.023	0.023	0
2024-07-22	0.023	0.023	0.023	0.023	0.023	0
2024-07-19	0.023	0.023	0.023	0.023	0.023	0
2024-07-18	0.023	0.023	0.023	0.023	0.023	0
2024-07-17	0.023	0.023	0.023	0.023	0.023	1,218,535
2024-07-16	0.023	0.023	0.023	0.023	0.023	0
2024-07-15	0.023	0.023	0.023	0.023	0.023	0
2024-07-12	0.023	0.023	0.023	0.023	0.023	0
2024-07-11	0.023	0.023	0.023	0.023	0.023	0
2024-07-10	0.023	0.023	0.023	0.023	0.023	771,833
2024-07-09	0.021	0.021	0.021	0.021	0.021	0
2024-07-08	0.021	0.021	0.021	0.021	0.021	0
2024-07-05	0.021	0.021	0.021	0.021	0.021	0
2024-07-04	0.021	0.021	0.021	0.021	0.021	0
2024-07-03	0.021	0.021	0.021	0.021	0.021	1,289,623
2024-07-02	0.021	0.021	0.021	0.021	0.021	0
2024-07-01	0.021	0.021	0.021	0.021	0.021	0
2024-06-28	0.021	0.021	0.021	0.021	0.021	0
2024-06-27	0.021	0.021	0.021	0.021	0.021	0
2024-06-26	0.021	0.021	0.021	0.021	0.021	899,934
2024-06-25	0.020	0.020	0.020	0.020	0.020	0
2024-06-24	0.020	0.020	0.020	0.020	0.020	0
2024-06-21	0.020	0.020	0.020	0.020	0.020	0
2024-06-20	0.020	0.020	0.020	0.020	0.020	0
2024-06-19	0.020	0.020	0.020	0.020	0.020	82,579
2024-06-18	0.021	0.021	0.021	0.021	0.021	0
2024-06-17	0.021	0.021	0.021	0.021	0.021	0
2024-06-14	0.021	0.021	0.021	0.021	0.021	0
2024-06-13	0.021	0.021	0.021	0.021	0.021	0
2024-06-12	0.021	0.021	0.021	0.021	0.021	633,186
2024-06-11	0.021	0.021	0.021	0.021	0.021	0
2024-06-10	0.021	0.021	0.021	0.021	0.021	0
2024-06-07	0.021	0.021	0.021	0.021	0.021	0
2024-06-06	0.021	0.021	0.021	0.021	0.021	0
2024-06-05	0.021	0.021	0.021	0.021	0.021	546,593
2024-06-04	0.020	0.020	0.020	0.020	0.020	0
2024-06-03	0.020	0.020	0.020	0.020	0.020	0
2024-05-31	0.020	0.020	0.020	0.020	0.020	0
2024-05-29	0.020	0.020	0.020	0.020	0.020	496,304
2024-05-28	0.022	0.022	0.022	0.022	0.022	0
2024-05-27	0.022	0.022	0.022	0.022	0.022	0
2024-05-24	0.022	0.022	0.022	0.022	0.022	0
2024-05-23	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 10 of 21 · 1,252 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.