Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1.160 | 1.160 | 1.145 | 1.145 | 1.067 | 864 |
| 2021-12-29 | 1.160 | 1.160 | 1.150 | 1.150 | 1.071 | 17,942 |
| 2021-12-28 | 1.080 | 1.120 | 1.070 | 1.120 | 1.043 | 50,146 |
| 2021-12-27 | 1.100 | 1.100 | 1.060 | 1.090 | 1.015 | 35,981 |
| 2021-12-23 | 1.140 | 1.140 | 1.090 | 1.100 | 1.025 | 21,218 |
| 2021-12-22 | 1.155 | 1.155 | 1.100 | 1.100 | 1.025 | 7,557 |
| 2021-12-21 | 1.150 | 1.150 | 1.120 | 1.120 | 1.043 | 21,100 |
| 2021-12-20 | 1.120 | 1.160 | 1.060 | 1.120 | 1.043 | 30,506 |
| 2021-12-17 | 1.150 | 1.150 | 1.130 | 1.130 | 1.053 | 1,218 |
| 2021-12-16 | 1.195 | 1.195 | 1.125 | 1.125 | 1.048 | 24,491 |
| 2021-12-15 | 1.195 | 1.195 | 1.195 | 1.195 | 1.113 | 2 |
| 2021-12-14 | 1.205 | 1.205 | 1.205 | 1.205 | 1.123 | 2 |
| 2021-12-13 | 1.195 | 1.195 | 1.150 | 1.150 | 1.071 | 418 |
| 2021-12-10 | 1.215 | 1.215 | 1.170 | 1.170 | 1.090 | 37,700 |
| 2021-12-09 | 1.145 | 1.160 | 1.145 | 1.150 | 1.071 | 8,606 |
| 2021-12-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.071 | 4,298 |
| 2021-12-07 | 1.185 | 1.185 | 1.110 | 1.150 | 1.071 | 25,369 |
| 2021-12-06 | 1.185 | 1.185 | 1.130 | 1.130 | 1.053 | 10,402 |
| 2021-12-03 | 1.195 | 1.195 | 1.160 | 1.160 | 1.081 | 10,092 |
| 2021-12-02 | 1.190 | 1.190 | 1.150 | 1.150 | 1.071 | 4,502 |
| 2021-12-01 | 1.230 | 1.230 | 1.145 | 1.165 | 1.085 | 35,820 |
| 2021-11-30 | 1.245 | 1.245 | 1.230 | 1.230 | 1.146 | 152 |
| 2021-11-29 | 1.210 | 1.210 | 1.150 | 1.200 | 1.118 | 9,962 |
| 2021-11-26 | 1.180 | 1.230 | 1.150 | 1.150 | 1.071 | 27,016 |
| 2021-11-25 | 1.200 | 1.200 | 1.180 | 1.180 | 1.099 | 12,502 |
| 2021-11-24 | 1.230 | 1.230 | 1.200 | 1.200 | 1.118 | 5,002 |
| 2021-11-23 | 1.230 | 1.230 | 1.220 | 1.220 | 1.136 | 3,502 |
| 2021-11-22 | 1.190 | 1.200 | 1.180 | 1.180 | 1.099 | 17,555 |
| 2021-11-19 | 1.200 | 1.200 | 1.185 | 1.185 | 1.104 | 2,121 |
| 2021-11-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.118 | 12,217 |
| 2021-11-17 | 1.230 | 1.230 | 1.200 | 1.200 | 1.118 | 10,465 |
| 2021-11-16 | 1.220 | 1.230 | 1.210 | 1.210 | 1.127 | 6,364 |
| 2021-11-15 | 1.220 | 1.220 | 1.210 | 1.210 | 1.127 | 17,442 |
| 2021-11-12 | 1.245 | 1.245 | 1.210 | 1.220 | 1.136 | 18,298 |
| 2021-11-10 | 1.250 | 1.250 | 1.240 | 1.250 | 1.164 | 1,002 |
| 2021-11-09 | 1.240 | 1.240 | 1.220 | 1.220 | 1.136 | 2,435 |
| 2021-11-08 | 1.250 | 1.290 | 1.210 | 1.255 | 1.169 | 30,733 |
| 2021-11-05 | 1.220 | 1.255 | 1.210 | 1.250 | 1.164 | 42,873 |
| 2021-11-04 | 1.275 | 1.280 | 1.230 | 1.280 | 1.192 | 5,402 |
| 2021-11-03 | 1.300 | 1.300 | 1.235 | 1.260 | 1.174 | 9,073 |
| 2021-11-02 | 1.300 | 1.300 | 1.235 | 1.285 | 1.197 | 3,859 |
| 2021-10-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.211 | 2 |
| 2021-10-28 | 1.260 | 1.290 | 1.225 | 1.280 | 1.192 | 30,502 |
| 2021-10-27 | 1.260 | 1.260 | 1.240 | 1.240 | 1.155 | 662 |
| 2021-10-26 | 1.250 | 1.250 | 1.240 | 1.250 | 1.164 | 7,083 |
| 2021-10-25 | 1.250 | 1.250 | 1.230 | 1.230 | 1.146 | 4,202 |
| 2021-10-22 | 1.260 | 1.260 | 1.240 | 1.240 | 1.155 | 6,502 |
| 2021-10-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.164 | 1,500 |
← NewerPage 21 of 21 · 1,248 trading days
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.