PBG SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.020	0.020	0.020	0.020	0.020	0
2024-02-21	0.020	0.020	0.020	0.020	0.020	321,600
2024-02-20	0.020	0.020	0.020	0.020	0.020	0
2024-02-19	0.020	0.020	0.020	0.020	0.020	0
2024-02-16	0.020	0.020	0.020	0.020	0.020	0
2024-02-15	0.020	0.020	0.020	0.020	0.020	0
2024-02-14	0.020	0.020	0.020	0.020	0.020	2,073,141
2024-02-13	0.020	0.020	0.020	0.020	0.020	0
2024-02-12	0.020	0.020	0.020	0.020	0.020	0
2024-02-09	0.020	0.020	0.020	0.020	0.020	0
2024-02-08	0.020	0.020	0.020	0.020	0.020	0
2024-02-07	0.020	0.020	0.020	0.020	0.020	858,948
2024-02-06	0.024	0.024	0.024	0.024	0.024	0
2024-02-05	0.024	0.024	0.024	0.024	0.024	0
2024-02-02	0.024	0.024	0.024	0.024	0.024	0
2024-02-01	0.024	0.024	0.024	0.024	0.024	0
2024-01-31	0.024	0.024	0.024	0.024	0.024	564,316
2024-01-30	0.025	0.025	0.025	0.025	0.025	0
2024-01-29	0.025	0.025	0.025	0.025	0.025	0
2024-01-26	0.025	0.025	0.025	0.025	0.025	0
2024-01-25	0.025	0.025	0.025	0.025	0.025	0
2024-01-24	0.025	0.025	0.025	0.025	0.025	734,663
2024-01-23	0.025	0.025	0.025	0.025	0.025	0
2024-01-22	0.025	0.025	0.025	0.025	0.025	0
2024-01-19	0.025	0.025	0.025	0.025	0.025	0
2024-01-18	0.025	0.025	0.025	0.025	0.025	0
2024-01-17	0.025	0.025	0.025	0.025	0.025	1,610,892
2024-01-16	0.027	0.027	0.027	0.027	0.027	0
2024-01-15	0.027	0.027	0.027	0.027	0.027	0
2024-01-12	0.027	0.027	0.027	0.027	0.027	0
2024-01-11	0.027	0.027	0.027	0.027	0.027	0
2024-01-10	0.027	0.027	0.027	0.027	0.027	2,757,217
2024-01-09	0.025	0.025	0.025	0.025	0.025	0
2024-01-08	0.025	0.025	0.025	0.025	0.025	0
2024-01-05	0.025	0.025	0.025	0.025	0.025	0
2024-01-04	0.025	0.025	0.025	0.025	0.025	0
2024-01-03	0.025	0.025	0.025	0.025	0.025	3,018,546
2024-01-02	0.016	0.016	0.016	0.016	0.016	0
2023-12-29	0.016	0.016	0.016	0.016	0.016	0
2023-12-28	0.016	0.016	0.016	0.016	0.016	0
2023-12-27	0.016	0.016	0.016	0.016	0.016	1,708,546
2023-12-22	0.017	0.017	0.017	0.017	0.017	0
2023-12-21	0.017	0.017	0.017	0.017	0.017	0
2023-12-20	0.017	0.017	0.017	0.017	0.017	2,582,158
2023-12-19	0.017	0.017	0.017	0.017	0.017	0
2023-12-18	0.017	0.017	0.017	0.017	0.017	0
2023-12-15	0.017	0.017	0.017	0.017	0.017	0
2023-12-14	0.017	0.017	0.017	0.017	0.017	0
2023-12-13	0.017	0.017	0.017	0.017	0.017	634,586
2023-12-12	0.019	0.019	0.019	0.019	0.019	0
2023-12-11	0.019	0.019	0.019	0.019	0.019	0
2023-12-08	0.019	0.019	0.019	0.019	0.019	0
2023-12-07	0.019	0.019	0.019	0.019	0.019	0
2023-12-06	0.019	0.019	0.019	0.019	0.019	1,102,396
2023-12-05	0.019	0.019	0.019	0.019	0.019	0
2023-12-04	0.019	0.019	0.019	0.019	0.019	0
2023-12-01	0.019	0.019	0.019	0.019	0.019	0
2023-11-30	0.019	0.019	0.019	0.019	0.019	0
2023-11-29	0.019	0.019	0.019	0.019	0.019	1,140,287
2023-11-28	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 12 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.