Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 0.996 | 1.000 | 0.970 | 1.000 | 1.000 | 6,586 |
| 2024-08-19 | 0.998 | 1.000 | 0.974 | 0.998 | 0.998 | 4,963 |
| 2024-08-16 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 9,750 |
| 2024-08-14 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 320 |
| 2024-08-13 | 1.040 | 1.040 | 0.990 | 1.040 | 1.040 | 1,939 |
| 2024-08-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2 |
| 2024-08-09 | 0.996 | 0.998 | 0.996 | 0.996 | 0.996 | 2,202 |
| 2024-08-08 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 2 |
| 2024-08-07 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 102 |
| 2024-08-06 | 0.980 | 1.000 | 0.970 | 0.998 | 0.998 | 18,804 |
| 2024-08-05 | 1.030 | 1.030 | 0.992 | 0.996 | 0.996 | 4,165 |
| 2024-08-02 | 1.010 | 1.010 | 0.970 | 1.010 | 1.010 | 9,335 |
| 2024-08-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 502 |
| 2024-07-31 | 1.005 | 1.010 | 1.000 | 1.010 | 1.010 | 3,022 |
| 2024-07-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5,104 |
| 2024-07-29 | 1.005 | 1.030 | 0.998 | 1.010 | 1.010 | 29,340 |
| 2024-07-26 | 1.030 | 1.035 | 1.010 | 1.035 | 1.035 | 312 |
| 2024-07-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5 |
| 2024-07-24 | 1.010 | 1.035 | 1.005 | 1.035 | 1.035 | 1,200 |
| 2024-07-23 | 1.030 | 1.030 | 1.005 | 1.020 | 1.020 | 3,167 |
| 2024-07-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3 |
| 2024-07-19 | 1.025 | 1.030 | 1.015 | 1.030 | 1.030 | 7,270 |
| 2024-07-18 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 2 |
| 2024-07-17 | 1.035 | 1.035 | 1.025 | 1.035 | 1.035 | 7,908 |
| 2024-07-16 | 1.040 | 1.040 | 1.020 | 1.035 | 1.035 | 640 |
| 2024-07-15 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 10 |
| 2024-07-12 | 1.035 | 1.035 | 1.020 | 1.020 | 1.020 | 562 |
| 2024-07-11 | 1.035 | 1.035 | 1.020 | 1.035 | 1.035 | 7,512 |
| 2024-07-10 | 1.035 | 1.050 | 1.020 | 1.035 | 1.035 | 9,935 |
| 2024-07-09 | 1.050 | 1.050 | 1.035 | 1.035 | 1.035 | 20 |
| 2024-07-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 20 |
| 2024-07-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,163 |
| 2024-07-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2024-07-03 | 1.040 | 1.050 | 1.015 | 1.050 | 1.050 | 522 |
| 2024-07-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 280 |
| 2024-07-01 | 1.035 | 1.040 | 1.035 | 1.040 | 1.040 | 380 |
| 2024-06-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,210 |
| 2024-06-27 | 1.030 | 1.030 | 1.025 | 1.030 | 1.030 | 1,210 |
| 2024-06-26 | 1.030 | 1.050 | 1.015 | 1.050 | 1.050 | 15,474 |
| 2024-06-25 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 3,032 |
| 2024-06-24 | 1.035 | 1.035 | 1.030 | 1.030 | 1.030 | 2,980 |
| 2024-06-21 | 1.040 | 1.040 | 1.005 | 1.035 | 1.035 | 5,040 |
| 2024-06-20 | 1.020 | 1.030 | 1.015 | 1.030 | 1.030 | 14,397 |
| 2024-06-19 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 9,616 |
| 2024-06-18 | 1.040 | 1.040 | 1.035 | 1.040 | 1.040 | 40 |
| 2024-06-17 | 1.050 | 1.050 | 1.035 | 1.035 | 1.035 | 264 |
| 2024-06-14 | 1.035 | 1.050 | 1.030 | 1.050 | 1.050 | 176 |
| 2024-06-13 | 1.035 | 1.050 | 1.030 | 1.050 | 1.050 | 600 |
| 2024-06-12 | 1.050 | 1.050 | 1.045 | 1.050 | 1.050 | 350 |
| 2024-06-11 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 4,497 |
| 2024-06-10 | 1.065 | 1.065 | 1.060 | 1.060 | 1.060 | 2,058 |
| 2024-06-07 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 12 |
| 2024-06-06 | 1.060 | 1.065 | 1.060 | 1.065 | 1.065 | 230 |
| 2024-06-05 | 1.045 | 1.050 | 1.045 | 1.050 | 1.050 | 159 |
| 2024-06-04 | 1.065 | 1.070 | 1.065 | 1.070 | 1.070 | 190 |
| 2024-06-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2 |
| 2024-05-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 10 |
| 2024-05-29 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 7,070 |
| 2024-05-28 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 2,202 |
| 2024-05-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,030 |
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.