Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.610	1.610	1.540	1.600	1.490	23,676
2022-09-20	1.630	1.630	1.550	1.610	1.500	34,093
2022-09-19	1.630	1.630	1.630	1.630	1.518	2
2022-09-16	1.630	1.630	1.580	1.630	1.518	421
2022-09-15	1.640	1.640	1.580	1.630	1.518	4,942
2022-09-14	1.640	1.640	1.640	1.640	1.528	7
2022-09-13	1.640	1.640	1.640	1.640	1.528	472
2022-09-12	1.620	1.650	1.610	1.650	1.537	7,272
2022-09-09	1.570	1.600	1.520	1.600	1.490	20,480
2022-09-08	1.580	1.580	1.580	1.580	1.472	2
2022-09-07	1.560	1.560	1.560	1.560	1.453	2
2022-09-06	1.580	1.580	1.560	1.570	1.463	5,002
2022-09-05	1.540	1.550	1.540	1.550	1.444	13,290
2022-09-02	1.580	1.580	1.500	1.550	1.444	2,762
2022-09-01	1.540	1.580	1.540	1.580	1.472	12,682
2022-08-31	1.460	1.540	1.460	1.540	1.435	935
2022-08-30	1.540	1.540	1.540	1.540	1.435	400
2022-08-29	1.520	1.550	1.440	1.550	1.444	20,935
2022-08-26	1.560	1.630	1.520	1.520	1.416	30,867
2022-08-25	1.600	1.600	1.510	1.590	1.481	19,028
2022-08-24	1.630	1.630	1.610	1.610	1.500	5,319
2022-08-23	1.670	1.670	1.630	1.630	1.518	3,802
2022-08-22	1.670	1.670	1.640	1.640	1.528	335
2022-08-19	1.640	1.670	1.640	1.670	1.556	3,400
2022-08-18	1.690	1.690	1.640	1.680	1.565	5,113
2022-08-17	1.690	1.690	1.690	1.690	1.574	1,014
2022-08-16	1.680	1.700	1.660	1.660	1.546	46,093
2022-08-12	1.700	1.700	1.670	1.700	1.584	10,324
2022-08-11	1.620	1.690	1.620	1.690	1.574	55,604
2022-08-10	1.640	1.650	1.570	1.620	1.509	21,598
2022-08-09	1.570	1.650	1.570	1.650	1.537	17,700
2022-08-08	1.580	1.630	1.580	1.630	1.518	21,780
2022-08-05	1.600	1.640	1.570	1.630	1.518	10,181
2022-08-04	1.600	1.600	1.600	1.600	1.490	8,648
2022-08-03	1.590	1.610	1.590	1.600	1.490	35,040
2022-08-02	1.590	1.590	1.560	1.560	1.453	9,780
2022-08-01	1.600	1.600	1.500	1.560	1.453	23,212
2022-07-29	1.550	1.580	1.510	1.580	1.472	13,856
2022-07-28	1.550	1.590	1.520	1.580	1.472	34,274
2022-07-27	1.590	1.600	1.560	1.560	1.453	76,739
2022-07-26	1.560	1.590	1.550	1.570	1.463	27,023
2022-07-25	1.600	1.630	1.600	1.630	1.518	3,273
2022-07-22	1.600	1.600	1.550	1.600	1.490	6,802
2022-07-21	1.650	1.650	1.550	1.550	1.444	34,809
2022-07-20	1.600	1.650	1.600	1.650	1.537	10,817
2022-07-19	1.640	1.640	1.560	1.640	1.528	31,049
2022-07-18	1.470	1.680	1.470	1.660	1.546	260,293
2022-07-15	1.460	1.470	1.420	1.460	1.360	24,392
2022-07-14	1.440	1.450	1.440	1.450	1.351	1,647
2022-07-13	1.460	1.470	1.460	1.460	1.360	39,769
2022-07-12	1.450	1.450	1.410	1.410	1.313	14,498
2022-07-11	1.420	1.450	1.420	1.450	1.351	7,021
2022-07-08	1.450	1.450	1.450	1.450	1.351	5,680
2022-07-07	1.450	1.450	1.420	1.450	1.351	7,771
2022-07-06	1.430	1.430	1.430	1.430	1.332	4,383
2022-07-05	1.350	1.460	1.350	1.460	1.360	232,156
2022-07-04	1.400	1.400	1.390	1.390	1.295	2,737
2022-07-01	1.410	1.410	1.410	1.410	1.313	2,760
2022-06-30	1.410	1.410	1.410	1.410	1.313	4,057
2022-06-29	1.390	1.400	1.320	1.400	1.304	27,863

← NewerPage 18 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.