Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.400	1.490	1.350	1.480	1.379	44,579
2022-12-15	1.380	1.390	1.380	1.390	1.295	8,000
2022-12-14	1.400	1.400	1.360	1.400	1.304	15,328
2022-12-13	1.430	1.430	1.400	1.400	1.304	2,752
2022-12-12	1.450	1.450	1.400	1.400	1.304	2,702
2022-12-09	1.440	1.440	1.400	1.430	1.332	13,398
2022-12-08	1.450	1.450	1.400	1.450	1.351	5,420
2022-12-07	1.450	1.450	1.450	1.450	1.351	2
2022-12-06	1.490	1.490	1.400	1.400	1.304	20,502
2022-12-05	1.470	1.470	1.400	1.460	1.360	20,260
2022-12-02	1.420	1.420	1.280	1.380	1.286	18,117
2022-12-01	1.450	1.450	1.450	1.450	1.351	1,002
2022-11-30	1.470	1.470	1.470	1.470	1.369	2
2022-11-29	1.450	1.450	1.440	1.440	1.341	6,751
2022-11-28	1.470	1.470	1.450	1.450	1.351	1,002
2022-11-25	1.500	1.500	1.440	1.460	1.360	682
2022-11-24	1.540	1.540	1.540	1.540	1.435	2
2022-11-23	1.490	1.490	1.440	1.490	1.388	5,302
2022-11-22	1.550	1.550	1.490	1.490	1.388	965
2022-11-21	1.550	1.550	1.550	1.550	1.444	2
2022-11-18	1.560	1.560	1.460	1.510	1.407	18,887
2022-11-17	1.570	1.570	1.560	1.560	1.453	702
2022-11-16	1.490	1.600	1.490	1.560	1.453	30,049
2022-11-15	1.460	1.490	1.460	1.490	1.388	2,422
2022-11-14	1.490	1.490	1.450	1.450	1.351	2,702
2022-11-10	1.480	1.490	1.470	1.490	1.388	6,596
2022-11-09	1.480	1.480	1.480	1.480	1.379	2
2022-11-08	1.480	1.480	1.480	1.480	1.379	2
2022-11-07	1.450	1.450	1.380	1.450	1.351	732
2022-11-04	1.450	1.450	1.430	1.430	1.332	3,608
2022-11-03	1.450	1.450	1.450	1.450	1.351	2
2022-11-02	1.450	1.470	1.390	1.460	1.360	10,302
2022-10-31	1.450	1.450	1.360	1.450	1.351	5,452
2022-10-28	1.390	1.420	1.370	1.370	1.276	8,397
2022-10-27	1.440	1.440	1.330	1.390	1.295	15,523
2022-10-26	1.440	1.440	1.440	1.440	1.341	2
2022-10-25	1.470	1.470	1.400	1.410	1.313	2,002
2022-10-24	1.340	1.410	1.340	1.350	1.258	3,900
2022-10-21	1.400	1.400	1.360	1.400	1.304	4,858
2022-10-20	1.430	1.430	1.380	1.420	1.323	18,452
2022-10-19	1.470	1.470	1.400	1.430	1.332	13,922
2022-10-18	1.450	1.450	1.420	1.450	1.351	15,995
2022-10-17	1.470	1.480	1.470	1.480	1.379	527
2022-10-14	1.480	1.480	1.410	1.450	1.351	602
2022-10-13	1.480	1.480	1.480	1.480	1.379	2
2022-10-12	1.480	1.480	1.480	1.480	1.379	2
2022-10-11	1.440	1.480	1.440	1.480	1.379	17,155
2022-10-10	1.480	1.480	1.400	1.480	1.379	33,188
2022-10-07	1.460	1.490	1.440	1.480	1.379	26,370
2022-10-06	1.480	1.480	1.450	1.450	1.351	532
2022-10-05	1.420	1.450	1.420	1.450	1.351	3,454
2022-10-04	1.490	1.490	1.420	1.420	1.323	3,502
2022-10-03	1.450	1.470	1.420	1.470	1.369	19,154
2022-09-30	1.490	1.490	1.490	1.490	1.388	1,010
2022-09-29	1.530	1.530	1.450	1.490	1.388	19,473
2022-09-28	1.520	1.520	1.520	1.520	1.416	6,494
2022-09-27	1.540	1.540	1.440	1.520	1.416	1,577
2022-09-26	1.540	1.580	1.420	1.440	1.341	63,423
2022-09-23	1.560	1.600	1.540	1.540	1.435	20,000
2022-09-22	1.630	1.630	1.590	1.590	1.481	1,924

← NewerPage 17 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.