PBG SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.022	0.022	0.022	0.022	0.022	0
2023-08-31	0.022	0.022	0.022	0.022	0.022	0
2023-08-30	0.022	0.022	0.022	0.022	0.022	365,698
2023-08-29	0.022	0.022	0.022	0.022	0.022	0
2023-08-28	0.022	0.022	0.022	0.022	0.022	0
2023-08-25	0.022	0.022	0.022	0.022	0.022	0
2023-08-24	0.022	0.022	0.022	0.022	0.022	0
2023-08-23	0.022	0.022	0.022	0.022	0.022	328,443
2023-08-22	0.022	0.022	0.022	0.022	0.022	0
2023-08-21	0.022	0.022	0.022	0.022	0.022	0
2023-08-18	0.022	0.022	0.022	0.022	0.022	0
2023-08-17	0.022	0.022	0.022	0.022	0.022	0
2023-08-16	0.022	0.022	0.022	0.022	0.022	807,428
2023-08-14	0.022	0.022	0.022	0.022	0.022	0
2023-08-11	0.022	0.022	0.022	0.022	0.022	0
2023-08-10	0.022	0.022	0.022	0.022	0.022	0
2023-08-09	0.022	0.022	0.022	0.022	0.022	1,466,462
2023-08-08	0.020	0.020	0.020	0.020	0.020	0
2023-08-07	0.020	0.020	0.020	0.020	0.020	0
2023-08-04	0.020	0.020	0.020	0.020	0.020	0
2023-08-03	0.020	0.020	0.020	0.020	0.020	0
2023-08-02	0.020	0.020	0.020	0.020	0.020	3,664,648
2023-08-01	0.018	0.018	0.018	0.018	0.018	0
2023-07-31	0.018	0.018	0.018	0.018	0.018	0
2023-07-28	0.018	0.018	0.018	0.018	0.018	0
2023-07-27	0.018	0.018	0.018	0.018	0.018	0
2023-07-26	0.018	0.018	0.018	0.018	0.018	1,151,389
2023-07-25	0.018	0.018	0.018	0.018	0.018	0
2023-07-24	0.018	0.018	0.018	0.018	0.018	0
2023-07-21	0.018	0.018	0.018	0.018	0.018	0
2023-07-20	0.018	0.018	0.018	0.018	0.018	0
2023-07-19	0.018	0.018	0.018	0.018	0.018	1,538,293
2023-07-18	0.016	0.016	0.016	0.016	0.016	0
2023-07-17	0.016	0.016	0.016	0.016	0.016	0
2023-07-14	0.016	0.016	0.016	0.016	0.016	0
2023-07-13	0.016	0.016	0.016	0.016	0.016	0
2023-07-12	0.016	0.016	0.016	0.016	0.016	649,265
2023-07-11	0.017	0.017	0.017	0.017	0.017	0
2023-07-10	0.017	0.017	0.017	0.017	0.017	0
2023-07-07	0.017	0.017	0.017	0.017	0.017	0
2023-07-06	0.017	0.017	0.017	0.017	0.017	0
2023-07-05	0.017	0.017	0.017	0.017	0.017	1,213,160
2023-07-04	0.017	0.017	0.017	0.017	0.017	0
2023-07-03	0.017	0.017	0.017	0.017	0.017	0
2023-06-30	0.017	0.017	0.017	0.017	0.017	0
2023-06-29	0.017	0.017	0.017	0.017	0.017	0
2023-06-28	0.017	0.017	0.017	0.017	0.017	590,111
2023-06-27	0.016	0.016	0.016	0.016	0.016	0
2023-06-26	0.016	0.016	0.016	0.016	0.016	0
2023-06-23	0.016	0.016	0.016	0.016	0.016	0
2023-06-22	0.016	0.016	0.016	0.016	0.016	0
2023-06-21	0.016	0.016	0.016	0.016	0.016	410,774
2023-06-20	0.016	0.016	0.016	0.016	0.016	0
2023-06-19	0.016	0.016	0.016	0.016	0.016	0
2023-06-16	0.016	0.016	0.016	0.016	0.016	0
2023-06-15	0.016	0.016	0.016	0.016	0.016	0
2023-06-14	0.016	0.016	0.016	0.016	0.016	853,369
2023-06-13	0.015	0.015	0.015	0.015	0.015	0
2023-06-12	0.015	0.015	0.015	0.015	0.015	0
2023-06-09	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 14 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.