Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.925	0.925	0.925	0.925	0.925	2
2025-10-30	0.920	0.925	0.920	0.925	0.925	4,421
2025-10-29	0.920	0.920	0.895	0.920	0.920	67
2025-10-28	0.925	0.925	0.865	0.920	0.920	5,194
2025-10-27	0.915	0.925	0.915	0.915	0.915	4,903
2025-10-24	0.895	0.915	0.895	0.915	0.915	4,180
2025-10-23	0.905	0.905	0.900	0.900	0.900	1,026
2025-10-22	0.900	0.905	0.900	0.905	0.905	687
2025-10-21	0.920	0.920	0.900	0.900	0.900	18,533
2025-10-20	0.900	0.920	0.900	0.920	0.920	322
2025-10-17	0.915	0.940	0.915	0.920	0.920	15,558
2025-10-16	0.915	0.915	0.915	0.915	0.915	2
2025-10-15	0.915	0.915	0.915	0.915	0.915	10
2025-10-14	0.905	0.915	0.900	0.915	0.915	14,943
2025-10-13	0.905	0.905	0.890	0.900	0.900	896
2025-10-10	0.905	0.905	0.905	0.905	0.905	78
2025-10-09	0.900	0.910	0.890	0.905	0.905	13,941
2025-10-08	0.900	0.900	0.900	0.900	0.900	10
2025-10-07	0.895	0.905	0.860	0.895	0.895	4,906
2025-10-06	0.900	0.900	0.860	0.895	0.895	12,560
2025-10-03	0.895	0.895	0.895	0.895	0.895	3,030
2025-10-02	0.895	0.895	0.880	0.880	0.880	14
2025-10-01	0.895	0.895	0.895	0.895	0.895	233
2025-09-30	0.895	0.895	0.880	0.895	0.895	1,146
2025-09-29	0.895	0.895	0.890	0.890	0.890	3,455
2025-09-26	0.895	0.895	0.895	0.895	0.895	13
2025-09-25	0.895	0.900	0.870	0.895	0.895	227
2025-09-24	0.875	0.900	0.870	0.900	0.900	6,865
2025-09-23	0.900	0.900	0.880	0.880	0.880	8,182
2025-09-22	0.910	0.910	0.870	0.900	0.900	11,108
2025-09-19	0.910	0.910	0.900	0.910	0.910	8,195
2025-09-18	0.895	0.910	0.875	0.910	0.910	9,015
2025-09-17	0.915	0.915	0.895	0.895	0.895	107
2025-09-16	0.915	0.915	0.900	0.915	0.915	1,174
2025-09-15	0.910	0.910	0.900	0.910	0.910	4,940
2025-09-12	0.910	0.915	0.910	0.915	0.915	7,223
2025-09-11	0.910	0.910	0.910	0.910	0.910	1,726
2025-09-10	0.905	0.910	0.885	0.910	0.910	1,210
2025-09-09	0.910	0.910	0.910	0.910	0.910	1
2025-09-08	0.915	0.915	0.880	0.910	0.910	665
2025-09-05	0.905	0.915	0.905	0.915	0.915	4,526
2025-09-04	0.910	0.910	0.865	0.865	0.865	1,603
2025-09-03	0.910	0.910	0.910	0.910	0.910	19
2025-09-02	0.910	0.910	0.895	0.900	0.900	5,185
2025-09-01	0.930	0.930	0.915	0.915	0.915	502
2025-08-29	0.910	0.910	0.910	0.910	0.910	7,614
2025-08-28	0.910	0.910	0.910	0.910	0.910	113
2025-08-27	0.910	0.910	0.910	0.910	0.910	485
2025-08-26	0.910	0.910	0.910	0.910	0.910	503
2025-08-25	0.910	0.910	0.895	0.910	0.910	1,114
2025-08-22	0.910	0.910	0.910	0.910	0.910	2
2025-08-21	0.910	0.910	0.910	0.910	0.910	202
2025-08-20	0.910	0.910	0.900	0.910	0.910	23
2025-08-19	0.895	0.915	0.895	0.910	0.910	191
2025-08-18	0.945	0.945	0.900	0.910	0.910	20,316
2025-08-14	0.950	0.950	0.945	0.945	0.945	3,264
2025-08-13	0.955	0.955	0.950	0.950	0.950	33
2025-08-12	0.955	0.955	0.910	0.955	0.955	11,396
2025-08-11	0.925	0.965	0.925	0.930	0.930	2,962
2025-08-08	0.900	0.920	0.900	0.920	0.920	3,142

← NewerPage 5 of 21 · 1,252 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.