Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.360	1.400	1.360	1.400	1.400	1,002
2023-06-12	1.390	1.390	1.340	1.340	1.340	6,185
2023-06-09	1.380	1.390	1.350	1.390	1.390	16,655
2023-06-07	1.420	1.420	1.360	1.390	1.390	9,210
2023-06-06	1.410	1.410	1.360	1.390	1.390	16,557
2023-06-05	1.380	1.410	1.380	1.410	1.410	10,693
2023-06-02	1.460	1.460	1.440	1.460	1.360	13,729
2023-06-01	1.420	1.470	1.410	1.470	1.369	27,996
2023-05-31	1.470	1.470	1.400	1.400	1.304	11,841
2023-05-30	1.460	1.460	1.450	1.460	1.360	49,075
2023-05-29	1.450	1.460	1.450	1.450	1.351	2,607
2023-05-26	1.460	1.460	1.440	1.450	1.351	19,122
2023-05-25	1.450	1.450	1.450	1.450	1.351	13,215
2023-05-24	1.460	1.460	1.440	1.440	1.341	6,371
2023-05-23	1.450	1.460	1.430	1.460	1.360	19,827
2023-05-22	1.460	1.460	1.450	1.460	1.360	9,634
2023-05-19	1.450	1.460	1.450	1.460	1.360	18,992
2023-05-18	1.450	1.450	1.410	1.450	1.351	14,059
2023-05-17	1.450	1.450	1.410	1.450	1.351	3,331
2023-05-16	1.440	1.450	1.440	1.450	1.351	2,000
2023-05-15	1.450	1.450	1.400	1.440	1.341	30,726
2023-05-12	1.450	1.460	1.450	1.460	1.360	8,600
2023-05-11	1.460	1.460	1.440	1.450	1.351	4,320
2023-05-10	1.450	1.460	1.420	1.460	1.360	33,518
2023-05-09	1.440	1.440	1.440	1.440	1.341	4,756
2023-05-08	1.440	1.440	1.410	1.440	1.341	6,703
2023-05-05	1.440	1.440	1.440	1.440	1.341	497
2023-05-04	1.430	1.450	1.410	1.420	1.323	13,074
2023-05-02	1.450	1.450	1.400	1.440	1.341	6,666
2023-04-28	1.450	1.450	1.410	1.450	1.351	1,775
2023-04-27	1.440	1.450	1.420	1.450	1.351	8,746
2023-04-26	1.440	1.440	1.400	1.430	1.332	5,705
2023-04-25	1.450	1.450	1.440	1.440	1.341	568
2023-04-24	1.450	1.450	1.400	1.450	1.351	20,765
2023-04-21	1.440	1.440	1.430	1.440	1.341	1,434
2023-04-20	1.440	1.440	1.430	1.430	1.332	2,120
2023-04-19	1.450	1.450	1.400	1.440	1.341	16,578
2023-04-18	1.460	1.460	1.420	1.450	1.351	4,192
2023-04-17	1.450	1.450	1.440	1.450	1.351	7,812
2023-04-14	1.420	1.440	1.420	1.440	1.341	920
2023-04-13	1.450	1.450	1.420	1.450	1.351	158
2023-04-12	1.450	1.450	1.450	1.450	1.351	1,310
2023-04-11	1.410	1.450	1.410	1.450	1.351	5,912
2023-04-06	1.450	1.460	1.400	1.460	1.360	7,223
2023-04-05	1.460	1.460	1.410	1.450	1.351	229
2023-04-04	1.460	1.460	1.420	1.450	1.351	193
2023-04-03	1.430	1.450	1.430	1.450	1.351	6,514
2023-03-31	1.460	1.460	1.430	1.430	1.332	2,376
2023-03-30	1.430	1.450	1.430	1.430	1.332	4,465
2023-03-29	1.450	1.470	1.380	1.450	1.351	33,067
2023-03-28	1.440	1.440	1.430	1.440	1.341	53,002
2023-03-27	1.440	1.440	1.380	1.440	1.341	10,952
2023-03-24	1.440	1.440	1.380	1.440	1.341	5,102
2023-03-23	1.450	1.450	1.400	1.450	1.351	9,552
2023-03-22	1.450	1.450	1.390	1.390	1.295	87
2023-03-21	1.460	1.470	1.450	1.460	1.360	2,683
2023-03-20	1.420	1.460	1.420	1.460	1.360	50,763
2023-03-17	1.410	1.410	1.350	1.400	1.304	4,742
2023-03-16	1.380	1.380	1.380	1.380	1.286	1,000
2023-03-15	1.410	1.410	1.360	1.410	1.313	15,085

← NewerPage 15 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.