Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1.320	1.320	1.260	1.300	1.300	3,132
2023-09-04	1.310	1.310	1.280	1.280	1.280	49,315
2023-09-01	1.320	1.330	1.250	1.270	1.270	13,281
2023-08-31	1.320	1.320	1.320	1.320	1.320	52
2023-08-30	1.320	1.320	1.260	1.310	1.310	17,173
2023-08-29	1.310	1.320	1.270	1.320	1.320	3,040
2023-08-28	1.330	1.330	1.310	1.310	1.310	1,004
2023-08-25	1.330	1.330	1.310	1.330	1.330	2,118
2023-08-24	1.330	1.330	1.330	1.330	1.330	405
2023-08-23	1.310	1.310	1.300	1.310	1.310	6,710
2023-08-22	1.310	1.310	1.290	1.310	1.310	220
2023-08-21	1.310	1.310	1.300	1.310	1.310	1,454
2023-08-18	1.310	1.310	1.300	1.310	1.310	2,020
2023-08-17	1.340	1.340	1.280	1.300	1.300	43,792
2023-08-16	1.360	1.380	1.300	1.370	1.370	7,738
2023-08-14	1.370	1.370	1.310	1.360	1.360	702
2023-08-11	1.370	1.370	1.310	1.370	1.370	102,058
2023-08-10	1.370	1.370	1.370	1.370	1.370	2
2023-08-09	1.380	1.380	1.340	1.370	1.370	1,362
2023-08-08	1.380	1.380	1.320	1.350	1.350	5,898
2023-08-07	1.380	1.380	1.320	1.380	1.380	2,110
2023-08-04	1.360	1.370	1.360	1.370	1.370	1,877
2023-08-03	1.360	1.360	1.350	1.350	1.350	682
2023-08-02	1.330	1.360	1.320	1.360	1.360	3,629
2023-08-01	1.320	1.370	1.320	1.370	1.370	1,867
2023-07-31	1.380	1.380	1.300	1.360	1.360	52,073
2023-07-28	1.390	1.390	1.370	1.390	1.390	1,586
2023-07-27	1.400	1.400	1.370	1.390	1.390	8,935
2023-07-26	1.400	1.400	1.400	1.400	1.400	2
2023-07-25	1.400	1.400	1.400	1.400	1.400	2
2023-07-24	1.400	1.400	1.380	1.400	1.400	9,428
2023-07-21	1.390	1.400	1.390	1.400	1.400	2,010
2023-07-20	1.400	1.400	1.360	1.400	1.400	2,016
2023-07-19	1.400	1.400	1.380	1.380	1.380	7,174
2023-07-18	1.360	1.400	1.360	1.400	1.400	6,361
2023-07-17	1.400	1.400	1.350	1.380	1.380	4,899
2023-07-14	1.400	1.400	1.370	1.400	1.400	2,503
2023-07-13	1.400	1.400	1.400	1.400	1.400	96
2023-07-12	1.400	1.400	1.400	1.400	1.400	1,897
2023-07-11	1.400	1.400	1.400	1.400	1.400	10
2023-07-10	1.390	1.390	1.350	1.390	1.390	673
2023-07-07	1.390	1.400	1.390	1.400	1.400	1,470
2023-07-06	1.400	1.400	1.340	1.390	1.390	2,098
2023-07-05	1.380	1.380	1.360	1.380	1.380	6,148
2023-07-04	1.400	1.400	1.400	1.400	1.400	2
2023-07-03	1.400	1.410	1.330	1.390	1.390	12,270
2023-06-30	1.380	1.410	1.380	1.390	1.390	4,760
2023-06-29	1.390	1.390	1.360	1.360	1.360	1,110
2023-06-28	1.380	1.390	1.360	1.390	1.390	2,273
2023-06-27	1.380	1.380	1.350	1.360	1.360	1,733
2023-06-26	1.370	1.380	1.370	1.380	1.380	1,964
2023-06-23	1.380	1.380	1.350	1.380	1.380	425
2023-06-22	1.380	1.380	1.370	1.380	1.380	1,270
2023-06-21	1.380	1.380	1.370	1.370	1.370	60
2023-06-20	1.340	1.380	1.340	1.350	1.350	2,900
2023-06-19	1.390	1.390	1.360	1.360	1.360	19
2023-06-16	1.390	1.390	1.360	1.390	1.390	434
2023-06-15	1.390	1.390	1.390	1.390	1.390	802
2023-06-14	1.390	1.400	1.320	1.390	1.390	7,202
2023-06-13	1.360	1.400	1.360	1.400	1.400	1,002

← NewerPage 14 of 21 · 1,248 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.