Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	1.240	1.240	1.220	1.220	1.220	99
2024-02-23	1.240	1.240	1.240	1.240	1.240	2
2024-02-22	1.240	1.240	1.240	1.240	1.240	2
2024-02-21	1.220	1.220	1.220	1.220	1.220	1,139
2024-02-20	1.220	1.230	1.220	1.220	1.220	2,712
2024-02-19	1.200	1.220	1.200	1.220	1.220	1,510
2024-02-16	1.200	1.200	1.200	1.200	1.200	2
2024-02-15	1.200	1.200	1.200	1.200	1.200	280
2024-02-14	1.200	1.200	1.200	1.200	1.200	2
2024-02-13	1.230	1.230	1.180	1.200	1.200	1,962
2024-02-12	1.220	1.220	1.220	1.220	1.220	2,420
2024-02-09	1.210	1.210	1.190	1.210	1.210	1,271
2024-02-08	1.210	1.210	1.210	1.210	1.210	4,010
2024-02-07	1.210	1.210	1.210	1.210	1.210	278
2024-02-06	1.210	1.210	1.210	1.210	1.210	167
2024-02-05	1.220	1.220	1.200	1.210	1.210	7,828
2024-02-02	1.230	1.230	1.210	1.210	1.210	703
2024-02-01	1.240	1.240	1.220	1.230	1.230	1,088
2024-01-31	1.250	1.250	1.210	1.210	1.210	3,002
2024-01-30	1.250	1.250	1.210	1.210	1.210	302
2024-01-29	1.250	1.250	1.250	1.250	1.250	1,952
2024-01-26	1.200	1.260	1.200	1.250	1.250	25,482
2024-01-25	1.200	1.200	1.180	1.200	1.200	3,424
2024-01-24	1.200	1.200	1.200	1.200	1.200	2
2024-01-23	1.190	1.200	1.190	1.200	1.200	708
2024-01-22	1.200	1.200	1.170	1.190	1.190	2,401
2024-01-19	1.190	1.200	1.170	1.200	1.200	4,226
2024-01-18	1.190	1.190	1.170	1.190	1.190	5,562
2024-01-17	1.200	1.200	1.170	1.180	1.180	5,090
2024-01-16	1.220	1.220	1.170	1.210	1.210	16,856
2024-01-15	1.220	1.220	1.220	1.220	1.220	669
2024-01-12	1.220	1.220	1.220	1.220	1.220	2
2024-01-11	1.220	1.220	1.220	1.220	1.220	43
2024-01-10	1.220	1.220	1.200	1.220	1.220	13
2024-01-09	1.210	1.220	1.200	1.220	1.220	3,018
2024-01-08	1.200	1.210	1.190	1.210	1.210	2,210
2024-01-05	1.200	1.200	1.190	1.200	1.200	4,941
2024-01-04	1.200	1.200	1.190	1.200	1.200	3,195
2024-01-03	1.210	1.210	1.200	1.200	1.200	1,362
2024-01-02	1.200	1.210	1.200	1.210	1.210	4,200
2023-12-29	1.190	1.200	1.170	1.200	1.200	5,602
2023-12-28	1.200	1.200	1.200	1.200	1.200	2
2023-12-27	1.200	1.200	1.170	1.170	1.170	25,589
2023-12-22	1.200	1.200	1.170	1.190	1.190	62,581
2023-12-21	1.200	1.200	1.190	1.200	1.200	7,777
2023-12-20	1.190	1.200	1.180	1.200	1.200	41,493
2023-12-19	1.230	1.230	1.190	1.200	1.200	21,116
2023-12-18	1.230	1.230	1.200	1.230	1.230	25,775
2023-12-15	1.240	1.240	1.200	1.230	1.230	2,874
2023-12-14	1.250	1.250	1.250	1.250	1.250	1,109
2023-12-13	1.250	1.250	1.250	1.250	1.250	2
2023-12-12	1.250	1.250	1.250	1.250	1.250	202
2023-12-11	1.250	1.250	1.210	1.240	1.240	9,035
2023-12-08	1.220	1.250	1.220	1.250	1.250	3,483
2023-12-07	1.250	1.250	1.250	1.250	1.250	10,012
2023-12-06	1.230	1.230	1.200	1.220	1.220	9,512
2023-12-05	1.230	1.230	1.230	1.230	1.230	2
2023-12-04	1.230	1.250	1.210	1.230	1.230	8,052
2023-12-01	1.200	1.230	1.200	1.230	1.230	3,049
2023-11-30	1.200	1.200	1.190	1.200	1.200	13,311

← NewerPage 12 of 21 · 1,252 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.