Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	1.155	1.155	1.150	1.150	1.071	2,579
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
2021-10-20	1.260	1.260	1.260	1.260	1.174	2
2021-10-19	1.260	1.260	1.245	1.245	1.160	33,107
2021-10-18	1.270	1.270	1.260	1.260	1.174	206
2021-10-15	1.270	1.270	1.270	1.270	1.183	5,002
2021-10-14	1.275	1.275	1.225	1.235	1.150	9,502

← NewerPage 21 of 21 · 1,254 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.