Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.200	1.200	1.190	1.200	1.200	13,311
2023-11-29	1.250	1.250	1.200	1.200	1.200	11,017
2023-11-28	1.250	1.260	1.250	1.260	1.260	3,402
2023-11-27	1.250	1.250	1.250	1.250	1.250	2
2023-11-24	1.260	1.260	1.220	1.250	1.250	4,089
2023-11-23	1.260	1.280	1.260	1.260	1.260	1,641
2023-11-22	1.250	1.260	1.250	1.260	1.260	3,116
2023-11-21	1.250	1.250	1.220	1.250	1.250	2,046
2023-11-20	1.250	1.250	1.250	1.250	1.250	2
2023-11-17	1.190	1.250	1.190	1.220	1.220	10,605
2023-11-16	1.210	1.210	1.190	1.190	1.190	27,204
2023-11-15	1.250	1.250	1.220	1.220	1.220	3,102
2023-11-14	1.220	1.250	1.210	1.250	1.250	4,016
2023-11-13	1.230	1.250	1.230	1.250	1.250	352
2023-11-10	1.280	1.280	1.230	1.230	1.230	648
2023-11-09	1.280	1.280	1.280	1.280	1.280	14
2023-11-08	1.290	1.290	1.260	1.290	1.290	746
2023-11-07	1.250	1.250	1.210	1.250	1.250	1,160
2023-11-06	1.230	1.250	1.230	1.250	1.250	2,118
2023-11-03	1.210	1.210	1.200	1.210	1.210	6,194
2023-11-02	1.230	1.230	1.190	1.210	1.210	9,675
2023-10-31	1.230	1.230	1.230	1.230	1.230	2
2023-10-30	1.250	1.250	1.190	1.200	1.200	5,787
2023-10-27	1.220	1.220	1.190	1.220	1.220	4,804
2023-10-26	1.220	1.220	1.220	1.220	1.220	2
2023-10-25	1.230	1.230	1.220	1.220	1.220	1,825
2023-10-24	1.230	1.230	1.200	1.230	1.230	15,814
2023-10-23	1.230	1.240	1.190	1.230	1.230	9,902
2023-10-20	1.230	1.230	1.230	1.230	1.230	2
2023-10-19	1.230	1.230	1.230	1.230	1.230	3,002
2023-10-18	1.220	1.220	1.190	1.220	1.220	11,307
2023-10-17	1.200	1.210	1.200	1.210	1.210	3,002
2023-10-16	1.200	1.200	1.180	1.180	1.180	2,348
2023-10-13	1.200	1.200	1.180	1.200	1.200	3,252
2023-10-12	1.170	1.200	1.170	1.200	1.200	2,483
2023-10-11	1.200	1.200	1.200	1.200	1.200	9
2023-10-10	1.200	1.200	1.180	1.190	1.190	3,800
2023-10-09	1.200	1.200	1.170	1.170	1.170	21,050
2023-10-06	1.210	1.210	1.180	1.200	1.200	6,955
2023-10-05	1.210	1.210	1.180	1.200	1.200	4,115
2023-10-04	1.210	1.210	1.180	1.210	1.210	625
2023-10-03	1.230	1.230	1.170	1.200	1.200	22,658
2023-10-02	1.240	1.240	1.240	1.240	1.240	238
2023-09-29	1.220	1.240	1.160	1.240	1.240	6,043
2023-09-28	1.230	1.230	1.220	1.230	1.230	542
2023-09-27	1.250	1.250	1.200	1.230	1.230	20,009
2023-09-26	1.260	1.260	1.200	1.240	1.240	30,414
2023-09-25	1.320	1.320	1.220	1.250	1.250	17,596
2023-09-22	1.270	1.290	1.250	1.290	1.290	23,568
2023-09-21	1.290	1.290	1.260	1.270	1.270	3,018
2023-09-20	1.300	1.300	1.290	1.290	1.290	148
2023-09-19	1.260	1.300	1.260	1.300	1.300	3,200
2023-09-18	1.300	1.300	1.270	1.300	1.300	410
2023-09-15	1.290	1.300	1.260	1.300	1.300	9,882
2023-09-14	1.330	1.330	1.250	1.290	1.290	65,226
2023-09-13	1.330	1.330	1.330	1.330	1.330	12
2023-09-12	1.300	1.300	1.300	1.300	1.300	4,101
2023-09-11	1.300	1.300	1.300	1.300	1.300	700
2023-09-08	1.300	1.300	1.280	1.300	1.300	5,493
2023-09-07	1.330	1.330	1.270	1.300	1.300	53,180

← NewerPage 13 of 21 · 1,253 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.