PBG SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.018	0.018	0.018	0.018	0.018	0
2023-03-08	0.018	0.018	0.018	0.018	0.018	6,149,453
2023-03-07	0.024	0.024	0.024	0.024	0.024	0
2023-03-06	0.024	0.024	0.024	0.024	0.024	0
2023-03-03	0.024	0.024	0.024	0.024	0.024	0
2023-03-02	0.024	0.024	0.024	0.024	0.024	0
2023-03-01	0.024	0.024	0.024	0.024	0.024	202,834
2023-02-28	0.025	0.025	0.025	0.025	0.025	0
2023-02-27	0.025	0.025	0.025	0.025	0.025	0
2023-02-24	0.025	0.025	0.025	0.025	0.025	0
2023-02-23	0.025	0.025	0.025	0.025	0.025	0
2023-02-22	0.025	0.025	0.025	0.025	0.025	482,803
2023-02-21	0.025	0.025	0.025	0.025	0.025	0
2023-02-20	0.025	0.025	0.025	0.025	0.025	0
2023-02-17	0.025	0.025	0.025	0.025	0.025	0
2023-02-16	0.025	0.025	0.025	0.025	0.025	0
2023-02-15	0.025	0.025	0.025	0.025	0.025	342,220
2023-02-14	0.022	0.022	0.022	0.022	0.022	0
2023-02-13	0.022	0.022	0.022	0.022	0.022	0
2023-02-10	0.022	0.022	0.022	0.022	0.022	0
2023-02-09	0.022	0.022	0.022	0.022	0.022	0
2023-02-08	0.022	0.022	0.022	0.022	0.022	953,769
2023-02-07	0.022	0.022	0.022	0.022	0.022	0
2023-02-06	0.022	0.022	0.022	0.022	0.022	0
2023-02-03	0.022	0.022	0.022	0.022	0.022	0
2023-02-02	0.022	0.022	0.022	0.022	0.022	0
2023-02-01	0.022	0.022	0.022	0.022	0.022	1,755,873
2023-01-31	0.025	0.025	0.025	0.025	0.025	0
2023-01-30	0.025	0.025	0.025	0.025	0.025	0
2023-01-27	0.025	0.025	0.025	0.025	0.025	0
2023-01-26	0.025	0.025	0.025	0.025	0.025	0
2023-01-25	0.025	0.025	0.025	0.025	0.025	1,148,776
2023-01-24	0.023	0.023	0.023	0.023	0.023	0
2023-01-23	0.023	0.023	0.023	0.023	0.023	0
2023-01-20	0.023	0.023	0.023	0.023	0.023	0
2023-01-19	0.023	0.023	0.023	0.023	0.023	0
2023-01-18	0.023	0.023	0.023	0.023	0.023	1,581,263
2023-01-17	0.029	0.029	0.029	0.029	0.029	0
2023-01-16	0.029	0.029	0.029	0.029	0.029	0
2023-01-13	0.029	0.029	0.029	0.029	0.029	0
2023-01-12	0.029	0.029	0.029	0.029	0.029	0
2023-01-11	0.029	0.029	0.029	0.029	0.029	682,724
2023-01-10	0.029	0.029	0.029	0.029	0.029	0
2023-01-09	0.029	0.029	0.029	0.029	0.029	0
2023-01-05	0.029	0.029	0.029	0.029	0.029	0
2023-01-04	0.029	0.029	0.029	0.029	0.029	910,590
2023-01-03	0.029	0.029	0.029	0.029	0.029	0
2023-01-02	0.029	0.029	0.029	0.029	0.029	0
2022-12-30	0.029	0.029	0.029	0.029	0.029	0
2022-12-29	0.029	0.029	0.029	0.029	0.029	0
2022-12-28	0.029	0.029	0.029	0.029	0.029	3,345,618
2022-12-27	0.017	0.017	0.017	0.017	0.017	0
2022-12-23	0.017	0.017	0.017	0.017	0.017	0
2022-12-22	0.017	0.017	0.017	0.017	0.017	0
2022-12-21	0.017	0.017	0.017	0.017	0.017	1,399,368
2022-12-20	0.017	0.017	0.017	0.017	0.017	0
2022-12-19	0.017	0.017	0.017	0.017	0.017	0
2022-12-16	0.017	0.017	0.017	0.017	0.017	0
2022-12-15	0.017	0.017	0.017	0.017	0.017	0
2022-12-14	0.017	0.017	0.017	0.017	0.017	1,230,003

← NewerPage 16 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.