Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.360	1.390	1.310	1.310	1.220	13,202
2022-06-27	1.360	1.360	1.310	1.310	1.220	3
2022-06-24	1.390	1.390	1.300	1.300	1.211	26,010
2022-06-23	1.300	1.370	1.300	1.370	1.276	3,725
2022-06-22	1.360	1.360	1.350	1.350	1.258	4,339
2022-06-21	1.350	1.350	1.350	1.350	1.258	35,665
2022-06-20	1.350	1.350	1.350	1.350	1.258	40
2022-06-17	1.350	1.350	1.280	1.350	1.258	3,002
2022-06-15	1.350	1.350	1.350	1.350	1.258	1,023
2022-06-14	1.390	1.390	1.390	1.390	1.295	10
2022-06-13	1.360	1.360	1.310	1.310	1.220	29,414
2022-06-10	1.360	1.360	1.360	1.360	1.267	1,156
2022-06-09	1.410	1.410	1.410	1.410	1.313	10
2022-06-08	1.390	1.420	1.390	1.420	1.323	8,061
2022-06-07	1.390	1.390	1.390	1.390	1.295	10
2022-06-06	1.350	1.370	1.350	1.370	1.276	4,951
2022-06-03	1.330	1.350	1.330	1.350	1.258	52,901
2022-06-02	1.350	1.350	1.330	1.330	1.239	5,118
2022-06-01	1.350	1.350	1.350	1.350	1.258	69
2022-05-31	1.370	1.370	1.340	1.350	1.258	13,557
2022-05-30	1.390	1.390	1.370	1.370	1.276	1,815
2022-05-27	1.390	1.400	1.340	1.400	1.304	2,933
2022-05-26	1.400	1.400	1.340	1.340	1.248	24,185
2022-05-25	1.400	1.400	1.400	1.400	1.304	880
2022-05-24	1.420	1.420	1.350	1.410	1.313	3,328
2022-05-23	1.430	1.430	1.380	1.410	1.313	680
2022-05-20	1.390	1.390	1.390	1.390	1.295	10
2022-05-19	1.380	1.380	1.340	1.340	1.248	960
2022-05-18	1.440	1.440	1.330	1.380	1.286	40,210
2022-05-17	1.410	1.410	1.350	1.350	1.258	36,525
2022-05-16	1.410	1.410	1.340	1.410	1.313	27,384
2022-05-13	1.450	1.450	1.370	1.410	1.313	27,938
2022-05-12	1.460	1.460	1.440	1.440	1.341	29,133
2022-05-11	1.380	1.470	1.380	1.460	1.360	129,620
2022-05-10	1.390	1.390	1.320	1.350	1.258	22,384
2022-05-09	1.380	1.390	1.380	1.390	1.295	6,052
2022-05-06	1.360	1.390	1.300	1.380	1.286	17,983
2022-05-05	1.400	1.400	1.360	1.360	1.267	1,920
2022-05-04	1.350	1.400	1.350	1.350	1.258	29,931
2022-05-02	1.380	1.380	1.380	1.380	1.286	10
2022-04-29	1.410	1.410	1.330	1.400	1.304	3,189
2022-04-28	1.340	1.420	1.340	1.420	1.323	1,417
2022-04-27	1.380	1.380	1.340	1.340	1.248	10,150
2022-04-26	1.420	1.420	1.380	1.380	1.286	3,290
2022-04-25	1.410	1.420	1.400	1.420	1.323	9,968
2022-04-22	1.440	1.460	1.440	1.460	1.360	10,545
2022-04-21	1.470	1.470	1.380	1.460	1.360	791
2022-04-20	1.460	1.470	1.420	1.420	1.323	17,760
2022-04-19	1.420	1.450	1.420	1.440	1.341	34,987
2022-04-14	1.440	1.440	1.400	1.400	1.304	3,614
2022-04-13	1.460	1.460	1.420	1.420	1.323	310
2022-04-12	1.450	1.450	1.445	1.445	1.346	1,314
2022-04-11	1.430	1.460	1.405	1.410	1.313	25,780
2022-04-08	1.430	1.430	1.400	1.400	1.304	310
2022-04-07	1.430	1.430	1.400	1.420	1.323	1,813
2022-04-06	1.440	1.440	1.400	1.410	1.313	2,040
2022-04-05	1.440	1.440	1.400	1.400	1.304	4,851
2022-04-04	1.420	1.440	1.410	1.410	1.313	7,500
2022-04-01	1.430	1.430	1.380	1.420	1.323	2,284
2022-03-31	1.440	1.440	1.400	1.400	1.304	5,210

← NewerPage 19 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.