Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 2,287 |
| 2024-05-23 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 1,213 |
| 2024-05-22 | 1.075 | 1.075 | 1.025 | 1.065 | 1.065 | 1,402 |
| 2024-05-21 | 1.040 | 1.080 | 1.020 | 1.065 | 1.065 | 7,711 |
| 2024-05-20 | 1.090 | 1.090 | 1.020 | 1.040 | 1.040 | 47,591 |
| 2024-05-17 | 1.100 | 1.100 | 1.075 | 1.080 | 1.080 | 23 |
| 2024-05-16 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 5,010 |
| 2024-05-15 | 1.100 | 1.100 | 1.085 | 1.100 | 1.100 | 3,265 |
| 2024-05-14 | 1.105 | 1.105 | 1.085 | 1.100 | 1.100 | 382 |
| 2024-05-13 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 590 |
| 2024-05-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,078 |
| 2024-05-09 | 1.080 | 1.105 | 1.080 | 1.105 | 1.105 | 1,510 |
| 2024-05-08 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 26,442 |
| 2024-05-07 | 1.070 | 1.070 | 1.055 | 1.065 | 1.065 | 333 |
| 2024-05-06 | 1.060 | 1.065 | 1.040 | 1.050 | 1.050 | 3,703 |
| 2024-05-02 | 1.070 | 1.070 | 1.050 | 1.065 | 1.065 | 3,062 |
| 2024-04-30 | 1.070 | 1.070 | 1.050 | 1.065 | 1.065 | 7,472 |
| 2024-04-29 | 1.070 | 1.070 | 1.065 | 1.065 | 1.065 | 490 |
| 2024-04-26 | 1.055 | 1.085 | 1.040 | 1.070 | 1.070 | 20,608 |
| 2024-04-25 | 1.080 | 1.090 | 1.050 | 1.085 | 1.085 | 30,762 |
| 2024-04-24 | 1.090 | 1.090 | 1.040 | 1.040 | 1.040 | 11,492 |
| 2024-04-23 | 1.090 | 1.090 | 1.080 | 1.085 | 1.085 | 5,910 |
| 2024-04-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 900 |
| 2024-04-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 9,472 |
| 2024-04-18 | 1.110 | 1.115 | 1.085 | 1.090 | 1.090 | 9,010 |
| 2024-04-17 | 1.130 | 1.130 | 1.020 | 1.115 | 1.115 | 58,041 |
| 2024-04-16 | 1.130 | 1.130 | 1.115 | 1.115 | 1.115 | 4,508 |
| 2024-04-15 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 9,455 |
| 2024-04-12 | 1.130 | 1.145 | 1.130 | 1.140 | 1.140 | 7,097 |
| 2024-04-11 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 4,632 |
| 2024-04-10 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 9,636 |
| 2024-04-09 | 1.125 | 1.130 | 1.120 | 1.130 | 1.130 | 1,324 |
| 2024-04-08 | 1.145 | 1.145 | 1.120 | 1.120 | 1.120 | 12,985 |
| 2024-04-05 | 1.160 | 1.160 | 1.120 | 1.145 | 1.145 | 37,973 |
| 2024-04-04 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 13,685 |
| 2024-04-03 | 1.170 | 1.170 | 1.155 | 1.160 | 1.160 | 29,460 |
| 2024-04-02 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 14,703 |
| 2024-03-28 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 2,032 |
| 2024-03-27 | 1.190 | 1.190 | 1.180 | 1.190 | 1.190 | 4,061 |
| 2024-03-26 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 208 |
| 2024-03-25 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 1,847 |
| 2024-03-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2 |
| 2024-03-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 9,286 |
| 2024-03-20 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 5,632 |
| 2024-03-19 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 4,065 |
| 2024-03-18 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 4,902 |
| 2024-03-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 19 |
| 2024-03-14 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2 |
| 2024-03-13 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 8,040 |
| 2024-03-12 | 1.200 | 1.220 | 1.190 | 1.220 | 1.220 | 9,188 |
| 2024-03-11 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 4,523 |
| 2024-03-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 682 |
| 2024-03-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 270 |
| 2024-03-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 40 |
| 2024-03-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 102 |
| 2024-03-04 | 1.230 | 1.240 | 1.190 | 1.220 | 1.220 | 2,272 |
| 2024-03-01 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 600 |
| 2024-02-29 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 25 |
| 2024-02-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 11 |
| 2024-02-27 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 2,102 |
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.