Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.786	0.786	0.748	0.786	0.786	3,431
2026-10-15	0.764	0.786	0.762	0.786	0.786	790
2026-10-14	0.772	0.788	0.770	0.788	0.788	6,511
2026-10-13	0.788	0.788	0.780	0.780	0.780	4,919
2026-10-12	0.764	0.788	0.764	0.786	0.786	4,817
2026-10-09	0.788	0.788	0.788	0.788	0.788	692
2026-10-07	0.780	0.780	0.780	0.780	0.780	131
2026-10-06	0.778	0.780	0.778	0.780	0.780	652
2026-10-05	0.760	0.780	0.740	0.778	0.778	3,330
2026-10-02	0.788	0.788	0.770	0.778	0.778	2,649
2026-10-01	0.788	0.788	0.788	0.788	0.788	802
2026-09-30	0.768	0.788	0.768	0.788	0.788	45
2026-09-29	0.796	0.796	0.768	0.780	0.780	14,421
2026-09-28	0.810	0.810	0.770	0.770	0.770	23,712
2026-09-25	0.810	0.810	0.800	0.800	0.800	6
2026-09-24	0.800	0.800	0.800	0.800	0.800	4
2026-09-23	0.800	0.800	0.760	0.800	0.800	27
2026-09-22	0.810	0.810	0.760	0.760	0.760	3,201
2026-09-21	0.810	0.810	0.810	0.810	0.810	2
2026-09-18	0.810	0.810	0.780	0.810	0.810	14,562
2026-09-17	0.810	0.810	0.790	0.790	0.790	102
2026-09-16	0.810	0.810	0.790	0.810	0.810	551
2026-09-15	0.810	0.810	0.790	0.810	0.810	52
2026-09-14	0.810	0.810	0.810	0.810	0.810	2
2026-09-11	0.800	0.810	0.800	0.810	0.810	30,286
2026-09-10	0.754	0.800	0.754	0.800	0.800	110
2026-09-09	0.798	0.800	0.798	0.800	0.800	1,010
2026-09-08	0.782	0.798	0.780	0.784	0.784	22,229
2026-09-07	0.798	0.798	0.798	0.798	0.798	300
2026-09-04	0.782	0.798	0.780	0.798	0.798	1,166
2026-09-03	0.780	0.800	0.780	0.800	0.800	8,007
2026-09-02	0.790	0.800	0.780	0.800	0.800	26,208
2026-09-01	0.788	0.790	0.780	0.790	0.790	14,569
2026-08-31	0.780	0.788	0.780	0.788	0.788	12,000
2026-08-28	0.770	0.780	0.770	0.780	0.780	5,777
2026-08-27	0.770	0.770	0.770	0.770	0.770	255
2026-08-26	0.770	0.770	0.770	0.770	0.770	252
2026-08-25	0.770	0.770	0.770	0.770	0.770	4,402
2026-08-24	0.778	0.780	0.750	0.760	0.760	22,130
2026-08-21	0.776	0.776	0.734	0.776	0.776	3,742
2026-08-20	0.762	0.780	0.760	0.778	0.778	16,705
2026-08-19	0.772	0.772	0.730	0.762	0.762	5,447
2026-08-18	0.768	0.768	0.768	0.768	0.768	202
2026-08-17	0.768	0.768	0.730	0.768	0.768	2,185
2026-08-14	0.760	0.768	0.740	0.768	0.768	2,685
2026-08-13	0.768	0.768	0.758	0.758	0.758	250
2026-08-12	0.758	0.760	0.758	0.758	0.758	4,215
2026-08-11	0.752	0.758	0.726	0.758	0.758	14,500
2026-08-10	0.760	0.760	0.758	0.760	0.760	229
2026-08-07	0.770	0.776	0.770	0.774	0.774	9,805
2026-08-06	0.768	0.770	0.766	0.766	0.766	11,484
2026-08-05	0.762	0.768	0.762	0.764	0.764	7,913
2026-08-04	0.764	0.764	0.750	0.762	0.762	1,009
2026-08-03	0.768	0.768	0.750	0.764	0.764	1,259
2026-07-31	0.770	0.770	0.768	0.768	0.768	1,331
2026-07-30	0.760	0.770	0.760	0.770	0.770	2,113
2026-07-29	0.758	0.760	0.744	0.760	0.760	3,751
2026-07-28	0.760	0.760	0.748	0.760	0.760	370
2026-07-27	0.778	0.778	0.718	0.760	0.760	91,684
2026-07-24	0.776	0.778	0.776	0.778	0.778	1,277

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.1000 PLN
2020-06-30	0.1200 PLN
2019-07-05	0.1200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.