PBG SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	0.026	0.026	0.026	0.026	0.026	0
2022-09-15	0.026	0.026	0.026	0.026	0.026	0
2022-09-14	0.026	0.026	0.026	0.026	0.026	300,345
2022-09-13	0.026	0.026	0.026	0.026	0.026	0
2022-09-12	0.026	0.026	0.026	0.026	0.026	0
2022-09-09	0.026	0.026	0.026	0.026	0.026	0
2022-09-08	0.026	0.026	0.026	0.026	0.026	0
2022-09-07	0.026	0.026	0.026	0.026	0.026	723,909
2022-09-06	0.027	0.027	0.027	0.027	0.027	0
2022-09-05	0.027	0.027	0.027	0.027	0.027	0
2022-09-02	0.027	0.027	0.027	0.027	0.027	0
2022-09-01	0.027	0.027	0.027	0.027	0.027	0
2022-08-31	0.027	0.027	0.027	0.027	0.027	2,461,729
2022-08-30	0.030	0.030	0.030	0.030	0.030	0
2022-08-29	0.030	0.030	0.030	0.030	0.030	0
2022-08-26	0.030	0.030	0.030	0.030	0.030	0
2022-08-25	0.030	0.030	0.030	0.030	0.030	0
2022-08-24	0.030	0.030	0.030	0.030	0.030	200,868
2022-08-23	0.030	0.030	0.030	0.030	0.030	0
2022-08-22	0.030	0.030	0.030	0.030	0.030	0
2022-08-19	0.030	0.030	0.030	0.030	0.030	0
2022-08-18	0.030	0.030	0.030	0.030	0.030	0
2022-08-17	0.030	0.030	0.030	0.030	0.030	1,187,682
2022-08-16	0.032	0.032	0.032	0.032	0.032	0
2022-08-12	0.032	0.032	0.032	0.032	0.032	0
2022-08-11	0.032	0.032	0.032	0.032	0.032	0
2022-08-10	0.032	0.032	0.032	0.032	0.032	1,729,448
2022-08-09	0.032	0.032	0.032	0.032	0.032	0
2022-08-08	0.032	0.032	0.032	0.032	0.032	0
2022-08-05	0.032	0.032	0.032	0.032	0.032	0
2022-08-04	0.032	0.032	0.032	0.032	0.032	0
2022-08-03	0.032	0.032	0.032	0.032	0.032	1,221,342
2022-08-02	0.027	0.027	0.027	0.027	0.027	0
2022-08-01	0.027	0.027	0.027	0.027	0.027	0
2022-07-29	0.027	0.027	0.027	0.027	0.027	0
2022-07-28	0.027	0.027	0.027	0.027	0.027	0
2022-07-27	0.027	0.027	0.027	0.027	0.027	1,766,170
2022-07-26	0.025	0.025	0.025	0.025	0.025	0
2022-07-25	0.025	0.025	0.025	0.025	0.025	0
2022-07-22	0.025	0.025	0.025	0.025	0.025	0
2022-07-21	0.025	0.025	0.025	0.025	0.025	0
2022-07-20	0.025	0.025	0.025	0.025	0.025	1,669,863
2022-07-19	0.026	0.026	0.026	0.026	0.026	0
2022-07-18	0.026	0.026	0.026	0.026	0.026	0
2022-07-15	0.026	0.026	0.026	0.026	0.026	0
2022-07-14	0.026	0.026	0.026	0.026	0.026	0
2022-07-13	0.026	0.026	0.026	0.026	0.026	1,792,426
2022-07-12	0.026	0.026	0.026	0.026	0.026	0
2022-07-11	0.026	0.026	0.026	0.026	0.026	0
2022-07-08	0.026	0.026	0.026	0.026	0.026	0
2022-07-07	0.026	0.026	0.026	0.026	0.026	0
2022-07-06	0.026	0.026	0.026	0.026	0.026	3,244,292
2022-07-05	0.032	0.032	0.032	0.032	0.032	0
2022-07-04	0.032	0.032	0.032	0.032	0.032	0
2022-07-01	0.032	0.032	0.032	0.032	0.032	0
2022-06-30	0.032	0.032	0.032	0.032	0.032	0
2022-06-29	0.032	0.032	0.032	0.032	0.032	1,045,688
2022-06-28	0.030	0.030	0.030	0.030	0.030	0
2022-06-27	0.030	0.030	0.030	0.030	0.030	0
2022-06-24	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 18 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.