Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.862	0.862	0.862	0.862	0.862	2,005
2026-04-28	0.860	0.862	0.840	0.862	0.862	3,220
2026-04-27	0.862	0.862	0.862	0.862	0.862	698
2026-04-24	0.862	0.862	0.862	0.862	0.862	2
2026-04-23	0.860	0.860	0.840	0.860	0.860	7,154
2026-04-22	0.860	0.860	0.860	0.860	0.860	1,250
2026-04-21	0.840	0.860	0.840	0.840	0.840	1,268
2026-04-20	0.860	0.864	0.852	0.852	0.852	181
2026-04-17	0.870	0.870	0.870	0.870	0.870	2
2026-04-16	0.870	0.870	0.870	0.870	0.870	9,452
2026-04-15	0.870	0.870	0.870	0.870	0.870	3,000
2026-04-14	0.866	0.868	0.866	0.868	0.868	8,899
2026-04-13	0.858	0.868	0.832	0.866	0.866	1,921
2026-04-10	0.830	0.858	0.830	0.858	0.858	10,677
2026-04-09	0.870	0.870	0.870	0.870	0.870	4,406
2026-04-08	0.860	0.870	0.860	0.870	0.870	62
2026-04-07	0.900	0.900	0.850	0.850	0.850	664
2026-04-02	0.850	0.855	0.850	0.855	0.855	9,858
2026-04-01	0.855	0.855	0.850	0.850	0.850	14
2026-03-31	0.850	0.850	0.850	0.850	0.850	2,241
2026-03-30	0.820	0.850	0.820	0.850	0.850	5,225
2026-03-27	0.845	0.845	0.845	0.845	0.845	76
2026-03-26	0.845	0.850	0.845	0.850	0.850	243
2026-03-25	0.845	0.845	0.840	0.840	0.840	2,011
2026-03-24	0.845	0.845	0.845	0.845	0.845	112
2026-03-23	0.840	0.840	0.810	0.830	0.830	24,713
2026-03-20	0.850	0.860	0.850	0.860	0.860	7,069
2026-03-19	0.850	0.850	0.830	0.850	0.850	160
2026-03-18	0.840	0.840	0.840	0.840	0.840	11,446
2026-03-17	0.840	0.840	0.840	0.840	0.840	2
2026-03-16	0.835	0.840	0.835	0.835	0.835	2,402
2026-03-13	0.830	0.830	0.810	0.830	0.830	6,000
2026-03-12	0.835	0.835	0.835	0.835	0.835	2
2026-03-11	0.835	0.835	0.830	0.835	0.835	232
2026-03-10	0.835	0.835	0.830	0.830	0.830	14
2026-03-09	0.830	0.830	0.825	0.830	0.830	4,331
2026-03-06	0.835	0.835	0.830	0.830	0.830	5,121
2026-03-05	0.825	0.835	0.825	0.835	0.835	140
2026-03-04	0.845	0.845	0.820	0.835	0.835	10,149
2026-03-03	0.845	0.845	0.845	0.845	0.845	2
2026-03-02	0.855	0.855	0.850	0.850	0.850	118
2026-02-27	0.850	0.850	0.850	0.850	0.850	132
2026-02-26	0.855	0.855	0.855	0.855	0.855	5
2026-02-25	0.845	0.860	0.830	0.830	0.830	3,980
2026-02-24	0.865	0.865	0.830	0.845	0.845	1,986
2026-02-23	0.870	0.870	0.830	0.865	0.865	5,012
2026-02-20	0.860	0.870	0.860	0.870	0.870	10,438
2026-02-19	0.860	0.860	0.850	0.860	0.860	1,791
2026-02-18	0.860	0.860	0.815	0.850	0.850	4,800
2026-02-17	0.835	0.845	0.835	0.845	0.845	8,919
2026-02-16	0.815	0.840	0.810	0.835	0.835	7,823
2026-02-13	0.835	0.835	0.810	0.835	0.835	7,363
2026-02-12	0.820	0.835	0.820	0.835	0.835	847
2026-02-11	0.840	0.840	0.815	0.830	0.830	262
2026-02-10	0.830	0.840	0.830	0.840	0.840	10,629
2026-02-09	0.830	0.830	0.805	0.830	0.830	21,896
2026-02-06	0.830	0.830	0.820	0.820	0.820	376
2026-02-05	0.830	0.835	0.820	0.835	0.835	5,007
2026-02-04	0.835	0.835	0.805	0.815	0.815	11,051
2026-02-03	0.840	0.840	0.805	0.835	0.835	24,866

← NewerPage 3 of 21 · 1,251 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.