Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.835	0.840	0.815	0.840	0.840	7,024
2026-01-30	0.840	0.840	0.840	0.840	0.840	115
2026-01-29	0.840	0.840	0.815	0.840	0.840	14,198
2026-01-28	0.820	0.835	0.810	0.830	0.830	51,929
2026-01-27	0.850	0.860	0.780	0.860	0.860	64,008
2026-01-26	0.895	0.895	0.810	0.850	0.850	92,073
2026-01-23	0.850	0.900	0.850	0.860	0.860	9,684
2026-01-22	0.930	0.930	0.840	0.885	0.885	69,040
2026-01-21	0.935	0.935	0.935	0.935	0.935	2
2026-01-20	0.930	0.935	0.930	0.935	0.935	7,358
2026-01-19	0.955	0.955	0.900	0.935	0.935	4,628
2026-01-16	0.960	0.960	0.925	0.955	0.955	3,458
2026-01-15	0.975	0.975	0.940	0.960	0.960	1,032
2026-01-14	0.975	0.975	0.975	0.975	0.975	727
2026-01-13	0.970	0.975	0.930	0.975	0.975	3,709
2026-01-12	0.950	0.965	0.950	0.965	0.965	9,694
2026-01-09	0.945	0.950	0.945	0.950	0.950	14,340
2026-01-08	0.950	0.950	0.945	0.945	0.945	22
2026-01-07	0.940	0.950	0.900	0.950	0.950	7,059
2026-01-05	0.935	0.940	0.930	0.940	0.940	22,058
2026-01-02	0.870	0.940	0.870	0.940	0.940	10,986
2025-12-30	0.910	0.910	0.905	0.910	0.910	2,012
2025-12-29	0.885	0.915	0.880	0.910	0.910	2,063
2025-12-23	0.885	0.930	0.870	0.885	0.885	42,565
2025-12-22	0.870	0.905	0.860	0.905	0.905	9,802
2025-12-19	0.905	0.905	0.880	0.900	0.900	4,002
2025-12-18	0.925	0.925	0.885	0.905	0.905	17,936
2025-12-17	0.905	0.925	0.905	0.905	0.905	12,712
2025-12-16	0.945	0.945	0.905	0.930	0.930	11,600
2025-12-15	0.935	0.940	0.935	0.940	0.940	38,500
2025-12-12	0.940	0.940	0.940	0.940	0.940	12,724
2025-12-11	0.935	0.940	0.905	0.940	0.940	12,724
2025-12-10	0.900	0.935	0.900	0.935	0.935	213
2025-12-09	0.935	0.935	0.935	0.935	0.935	2
2025-12-08	0.925	0.935	0.925	0.935	0.935	9,013
2025-12-05	0.935	0.935	0.895	0.925	0.925	3,625
2025-12-04	0.920	0.935	0.920	0.935	0.935	36,505
2025-12-03	0.900	0.920	0.885	0.920	0.920	17,894
2025-12-02	0.930	0.930	0.915	0.915	0.915	1,362
2025-12-01	0.920	0.925	0.920	0.925	0.925	9,688
2025-11-28	0.920	0.920	0.920	0.920	0.920	10,034
2025-11-27	0.920	0.920	0.920	0.920	0.920	113
2025-11-26	0.910	0.920	0.880	0.920	0.920	11,675
2025-11-25	0.900	0.910	0.880	0.910	0.910	12,786
2025-11-24	0.900	0.900	0.880	0.890	0.890	2,450
2025-11-21	0.895	0.900	0.895	0.900	0.900	2,788
2025-11-20	0.900	0.900	0.895	0.895	0.895	22
2025-11-19	0.855	0.895	0.855	0.895	0.895	36,623
2025-11-18	0.905	0.905	0.870	0.870	0.870	6,502
2025-11-17	0.905	0.905	0.905	0.905	0.905	52
2025-11-14	0.920	0.920	0.875	0.900	0.900	14,131
2025-11-13	0.920	0.920	0.910	0.910	0.910	705
2025-11-12	0.925	0.925	0.905	0.905	0.905	4,481
2025-11-10	0.925	0.925	0.925	0.925	0.925	1,400
2025-11-07	0.925	0.925	0.920	0.925	0.925	2,060
2025-11-06	0.925	0.925	0.910	0.925	0.925	6,239
2025-11-05	0.920	0.920	0.920	0.920	0.920	677
2025-11-04	0.925	0.925	0.920	0.920	0.920	1,479
2025-11-03	0.925	0.925	0.910	0.910	0.910	1,040
2025-10-31	0.925	0.925	0.925	0.925	0.925	2

← NewerPage 4 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.