Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.410	1.410	1.380	1.410	1.313	21,695
2023-03-13	1.410	1.410	1.330	1.390	1.295	32,486
2023-03-10	1.410	1.410	1.410	1.410	1.313	27,190
2023-03-09	1.430	1.460	1.400	1.410	1.313	29,560
2023-03-08	1.420	1.420	1.420	1.420	1.323	3,800
2023-03-07	1.420	1.440	1.400	1.420	1.323	16,993
2023-03-06	1.370	1.410	1.370	1.410	1.313	584
2023-03-03	1.390	1.430	1.370	1.430	1.332	66,999
2023-03-02	1.370	1.370	1.340	1.360	1.267	11,097
2023-03-01	1.330	1.390	1.330	1.370	1.276	7,586
2023-02-28	1.350	1.350	1.320	1.330	1.239	42,160
2023-02-27	1.370	1.370	1.350	1.350	1.258	16,043
2023-02-24	1.360	1.360	1.320	1.360	1.267	4,936
2023-02-23	1.360	1.360	1.320	1.360	1.267	1,115
2023-02-22	1.370	1.370	1.320	1.350	1.258	1,102
2023-02-21	1.370	1.370	1.320	1.370	1.276	1,314
2023-02-20	1.330	1.380	1.330	1.370	1.276	12,044
2023-02-17	1.290	1.340	1.290	1.340	1.248	13,410
2023-02-16	1.320	1.340	1.300	1.300	1.211	7,105
2023-02-15	1.300	1.330	1.280	1.280	1.192	35,125
2023-02-14	1.290	1.290	1.270	1.290	1.202	12,508
2023-02-13	1.290	1.290	1.260	1.290	1.202	512
2023-02-10	1.290	1.290	1.260	1.280	1.192	11,141
2023-02-09	1.270	1.290	1.260	1.290	1.202	16,810
2023-02-08	1.240	1.270	1.240	1.270	1.183	28,720
2023-02-07	1.250	1.250	1.220	1.250	1.164	20,298
2023-02-06	1.240	1.240	1.200	1.240	1.155	67,512
2023-02-03	1.380	1.380	1.050	1.210	1.127	684,122
2023-02-02	1.310	1.390	1.310	1.380	1.286	100,001
2023-02-01	1.420	1.430	1.380	1.430	1.332	12,878
2023-01-31	1.420	1.420	1.420	1.420	1.323	2
2023-01-30	1.430	1.430	1.400	1.400	1.304	13,059
2023-01-27	1.430	1.430	1.380	1.400	1.304	8,602
2023-01-26	1.430	1.430	1.400	1.400	1.304	2,000
2023-01-25	1.460	1.460	1.400	1.400	1.304	5,183
2023-01-24	1.450	1.470	1.400	1.440	1.341	61,059
2023-01-23	1.470	1.470	1.390	1.410	1.313	22,801
2023-01-20	1.450	1.450	1.400	1.430	1.332	10,450
2023-01-19	1.450	1.460	1.380	1.450	1.351	25,931
2023-01-18	1.470	1.520	1.400	1.400	1.304	104,360
2023-01-17	1.270	1.520	1.270	1.480	1.379	463,630
2023-01-16	1.270	1.270	1.270	1.270	1.183	12,200
2023-01-13	1.270	1.270	1.260	1.260	1.174	11,010
2023-01-12	1.270	1.270	1.270	1.270	1.183	1,605
2023-01-11	1.260	1.300	1.230	1.270	1.183	173,664
2023-01-10	1.370	1.370	1.340	1.340	1.248	7,409
2023-01-09	1.340	1.370	1.340	1.360	1.267	54,262
2023-01-05	1.310	1.340	1.290	1.330	1.239	44,371
2023-01-04	1.290	1.290	1.250	1.270	1.183	16,011
2023-01-03	1.280	1.290	1.280	1.290	1.202	338
2023-01-02	1.320	1.320	1.270	1.280	1.192	36,592
2022-12-30	1.250	1.250	1.200	1.200	1.118	1,609
2022-12-29	1.240	1.250	1.200	1.250	1.164	6,913
2022-12-28	1.210	1.290	1.200	1.220	1.136	46,398
2022-12-27	1.240	1.240	1.200	1.210	1.127	13,120
2022-12-23	1.200	1.240	1.200	1.240	1.155	20,762
2022-12-22	1.230	1.230	1.150	1.170	1.090	71,178
2022-12-21	1.170	1.270	1.170	1.200	1.118	248,410
2022-12-20	1.400	1.400	1.190	1.290	1.202	210,881
2022-12-19	1.490	1.490	1.390	1.430	1.332	10,006

← NewerPage 16 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.