Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1.400	1.425	1.360	1.425	1.327	32,500
2022-03-29	1.435	1.480	1.400	1.400	1.304	21,602
2022-03-28	1.430	1.480	1.360	1.450	1.351	60,630
2022-03-25	1.450	1.450	1.355	1.400	1.304	21,746
2022-03-24	1.450	1.450	1.390	1.390	1.295	20,215
2022-03-23	1.400	1.460	1.370	1.375	1.281	27,981
2022-03-22	1.310	1.440	1.310	1.440	1.341	206,169
2022-03-21	1.270	1.360	1.270	1.310	1.220	43,242
2022-03-18	1.270	1.270	1.240	1.240	1.155	876
2022-03-17	1.260	1.260	1.200	1.260	1.174	5,365
2022-03-16	1.260	1.260	1.260	1.260	1.174	7,752
2022-03-15	1.260	1.260	1.250	1.250	1.164	7,989
2022-03-14	1.260	1.260	1.250	1.250	1.164	26,730
2022-03-11	1.220	1.230	1.220	1.230	1.146	6,000
2022-03-10	1.210	1.220	1.210	1.220	1.136	3,655
2022-03-09	1.210	1.210	1.210	1.210	1.127	16,587
2022-03-08	1.280	1.280	1.210	1.210	1.127	2,337
2022-03-07	1.290	1.290	1.220	1.220	1.136	15,664
2022-03-04	1.345	1.345	1.260	1.295	1.206	10,700
2022-03-03	1.420	1.420	1.260	1.320	1.230	68,311
2022-03-02	1.195	1.440	1.140	1.335	1.244	156,457
2022-03-01	1.195	1.195	1.160	1.195	1.113	2,120
2022-02-28	1.195	1.195	1.190	1.190	1.109	1,767
2022-02-25	1.100	1.195	1.100	1.195	1.113	8,329
2022-02-24	1.190	1.190	1.075	1.100	1.025	21,320
2022-02-23	1.190	1.190	1.190	1.190	1.109	2
2022-02-22	1.120	1.195	1.120	1.195	1.113	3,551
2022-02-21	1.190	1.195	1.150	1.195	1.113	3,396
2022-02-18	1.140	1.140	1.140	1.140	1.062	400
2022-02-17	1.160	1.160	1.140	1.140	1.062	920
2022-02-16	1.185	1.185	1.115	1.180	1.099	2,232
2022-02-15	1.190	1.190	1.190	1.190	1.109	6,852
2022-02-14	1.180	1.180	1.150	1.160	1.081	6,250
2022-02-11	1.180	1.180	1.180	1.180	1.099	1
2022-02-10	1.180	1.185	1.180	1.180	1.099	13,736
2022-02-09	1.180	1.180	1.180	1.180	1.099	2
2022-02-07	1.155	1.180	1.155	1.180	1.099	847
2022-02-04	1.175	1.175	1.150	1.150	1.071	1,010
2022-02-03	1.180	1.180	1.180	1.180	1.099	10
2022-02-02	1.175	1.175	1.150	1.150	1.071	5,010
2022-02-01	1.180	1.180	1.180	1.180	1.099	10
2022-01-31	1.180	1.180	1.180	1.180	1.099	247
2022-01-28	1.190	1.190	1.160	1.160	1.081	1,180
2022-01-27	1.190	1.190	1.140	1.140	1.062	165
2022-01-26	1.120	1.135	1.120	1.135	1.057	999
2022-01-25	1.150	1.160	1.150	1.160	1.081	12,021
2022-01-24	1.150	1.150	1.120	1.150	1.071	15,936
2022-01-21	1.190	1.190	1.150	1.150	1.071	8,002
2022-01-20	1.190	1.190	1.190	1.190	1.109	1,110
2022-01-19	1.190	1.190	1.150	1.150	1.071	210
2022-01-18	1.190	1.190	1.150	1.150	1.071	5,002
2022-01-17	1.190	1.190	1.185	1.185	1.104	6,002
2022-01-14	1.180	1.180	1.150	1.160	1.081	2,170
2022-01-13	1.150	1.150	1.140	1.140	1.062	7,048
2022-01-12	1.190	1.190	1.140	1.140	1.062	3,022
2022-01-11	1.195	1.195	1.190	1.190	1.109	82
2022-01-10	1.180	1.180	1.140	1.140	1.062	11,095
2022-01-05	1.170	1.180	1.170	1.180	1.099	4,537
2022-01-04	1.175	1.175	1.170	1.170	1.090	121
2022-01-03	1.155	1.155	1.150	1.150	1.071	2,579

← NewerPage 20 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.