Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.895	0.900	0.865	0.900	0.900	24,186
2025-08-06	0.870	0.900	0.870	0.895	0.895	2,221
2025-08-05	0.930	0.930	0.885	0.900	0.900	1,636
2025-08-04	0.920	0.930	0.850	0.930	0.930	46,077
2025-08-01	0.885	0.925	0.885	0.920	0.920	8,706
2025-07-31	0.960	0.960	0.920	0.925	0.925	20,929
2025-07-30	0.965	0.965	0.955	0.955	0.955	514
2025-07-29	0.965	0.975	0.965	0.975	0.975	12
2025-07-28	0.970	0.970	0.970	0.970	0.970	520
2025-07-25	0.985	0.985	0.965	0.965	0.965	520
2025-07-24	0.960	0.985	0.960	0.985	0.985	10,257
2025-07-23	0.980	0.985	0.980	0.985	0.985	2,194
2025-07-22	0.990	0.990	0.960	0.980	0.980	1,114
2025-07-21	0.955	0.995	0.955	0.960	0.960	2,569
2025-07-18	0.990	0.995	0.990	0.995	0.995	9,156
2025-07-17	0.980	0.980	0.980	0.980	0.980	2,000
2025-07-16	0.995	0.995	0.995	0.995	0.995	2
2025-07-15	0.995	1.000	0.950	0.995	0.995	11,021
2025-07-14	1.010	1.010	0.975	0.975	0.975	6,867
2025-07-11	0.980	1.000	0.975	1.000	1.000	6,303
2025-07-10	1.000	1.000	1.000	1.000	1.000	81
2025-07-09	0.990	1.050	0.970	1.010	1.010	66,640
2025-07-08	0.970	1.000	0.940	1.000	1.000	84,255
2025-07-07	0.910	0.995	0.910	0.970	0.970	69,498
2025-07-04	0.920	0.920	0.880	0.900	0.900	5,614
2025-07-03	0.900	0.920	0.880	0.900	0.900	27,448
2025-07-02	0.840	0.920	0.840	0.920	0.920	172,413
2025-07-01	0.840	0.840	0.835	0.840	0.840	45,855
2025-06-30	0.830	0.840	0.830	0.840	0.840	1,811
2025-06-27	0.810	0.835	0.805	0.835	0.835	147
2025-06-26	0.805	0.835	0.805	0.835	0.835	13,489
2025-06-25	0.835	0.835	0.835	0.835	0.835	1,404
2025-06-24	0.840	0.840	0.805	0.840	0.840	2,146
2025-06-23	0.830	0.840	0.830	0.840	0.840	17,062
2025-06-20	0.830	0.835	0.800	0.810	0.810	12,065
2025-06-18	0.825	0.835	0.810	0.835	0.835	1,845
2025-06-17	0.840	0.840	0.840	0.840	0.840	2,000
2025-06-16	0.810	0.835	0.805	0.835	0.835	5,188
2025-06-13	0.805	0.805	0.800	0.800	0.800	24,296
2025-06-12	0.815	0.815	0.800	0.810	0.810	27,782
2025-06-11	0.815	0.815	0.815	0.815	0.815	2
2025-06-10	0.820	0.825	0.820	0.820	0.820	13,404
2025-06-09	0.815	0.820	0.815	0.820	0.820	22
2025-06-06	0.805	0.815	0.800	0.815	0.815	2,425
2025-06-05	0.820	0.820	0.800	0.805	0.805	8,679
2025-06-04	0.820	0.820	0.820	0.820	0.820	1,267
2025-06-03	0.830	0.830	0.800	0.825	0.825	36,759
2025-06-02	0.835	0.835	0.805	0.820	0.820	9,378
2025-05-30	0.840	0.840	0.825	0.825	0.825	10,676
2025-05-29	0.840	0.850	0.835	0.835	0.835	18,726
2025-05-28	0.835	0.840	0.815	0.840	0.840	8,763
2025-05-27	0.830	0.830	0.820	0.825	0.825	6,220
2025-05-26	0.840	0.840	0.840	0.840	0.840	2
2025-05-23	0.830	0.845	0.830	0.845	0.845	33,002
2025-05-22	0.830	0.830	0.830	0.830	0.830	17
2025-05-21	0.830	0.830	0.820	0.825	0.825	8,730
2025-05-20	0.830	0.830	0.825	0.830	0.830	16,690
2025-05-19	0.830	0.830	0.820	0.830	0.830	20,163
2025-05-16	0.830	0.850	0.825	0.830	0.830	46,787
2025-05-15	0.830	0.830	0.830	0.830	0.830	1,002

← NewerPage 6 of 21 · 1,248 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.