Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.850	0.850	0.830	0.830	0.830	3,193
2025-05-13	0.845	0.850	0.830	0.850	0.850	12,025
2025-05-12	0.835	0.845	0.820	0.845	0.845	12,063
2025-05-09	0.840	0.840	0.830	0.840	0.840	9,824
2025-05-08	0.835	0.840	0.835	0.840	0.840	3,005
2025-05-07	0.840	0.840	0.820	0.835	0.835	14,491
2025-05-06	0.840	0.840	0.830	0.830	0.830	1,672
2025-05-05	0.845	0.850	0.840	0.840	0.840	1,302
2025-05-02	0.840	0.840	0.820	0.840	0.840	2,838
2025-04-30	0.840	0.840	0.815	0.815	0.815	8,313
2025-04-29	0.845	0.845	0.820	0.840	0.840	13,354
2025-04-28	0.840	0.840	0.840	0.840	0.840	50
2025-04-25	0.855	0.855	0.835	0.850	0.850	10,765
2025-04-24	0.840	0.860	0.835	0.860	0.860	3,343
2025-04-23	0.860	0.860	0.860	0.860	0.860	5,602
2025-04-22	0.860	0.860	0.860	0.860	0.860	1,058
2025-04-17	0.865	0.865	0.825	0.860	0.860	1,520
2025-04-16	0.850	0.860	0.850	0.860	0.860	10,356
2025-04-15	0.845	0.845	0.820	0.845	0.845	755
2025-04-14	0.860	0.860	0.820	0.845	0.845	334
2025-04-11	0.855	0.860	0.805	0.860	0.860	25,710
2025-04-10	0.850	0.850	0.850	0.850	0.850	1,188
2025-04-09	0.850	0.850	0.850	0.850	0.850	2
2025-04-08	0.850	0.850	0.850	0.850	0.850	75
2025-04-07	0.860	0.860	0.810	0.850	0.850	21,222
2025-04-04	0.850	0.860	0.850	0.860	0.860	10,454
2025-04-03	0.860	0.860	0.845	0.850	0.850	886
2025-04-02	0.860	0.860	0.850	0.850	0.850	7,934
2025-04-01	0.930	0.930	0.855	0.860	0.860	5,429
2025-03-31	0.860	0.860	0.856	0.856	0.856	4,442
2025-03-28	0.856	0.860	0.856	0.860	0.860	6,425
2025-03-27	0.858	0.858	0.858	0.858	0.858	10
2025-03-26	0.860	0.860	0.850	0.850	0.850	9,594
2025-03-25	0.858	0.860	0.858	0.860	0.860	2,402
2025-03-24	0.854	0.856	0.854	0.856	0.856	1,964
2025-03-21	0.860	0.860	0.856	0.856	0.856	29
2025-03-20	0.858	0.864	0.858	0.864	0.864	3,625
2025-03-19	0.858	0.858	0.850	0.850	0.850	552
2025-03-18	0.858	0.860	0.852	0.852	0.852	1,620
2025-03-17	0.858	0.858	0.852	0.858	0.858	72
2025-03-14	0.858	0.858	0.854	0.858	0.858	4,836
2025-03-13	0.858	0.858	0.858	0.858	0.858	2
2025-03-12	0.860	0.860	0.854	0.860	0.860	1,582
2025-03-11	0.860	0.860	0.860	0.860	0.860	110
2025-03-10	0.864	0.864	0.864	0.864	0.864	102
2025-03-07	0.858	0.862	0.854	0.854	0.854	3,265
2025-03-06	0.858	0.860	0.858	0.858	0.858	4,076
2025-03-05	0.856	0.860	0.856	0.860	0.860	7,490
2025-03-04	0.864	0.864	0.856	0.856	0.856	3,979
2025-03-03	0.860	0.864	0.858	0.858	0.858	392
2025-02-28	0.860	0.860	0.858	0.858	0.858	510
2025-02-27	0.854	0.866	0.852	0.860	0.860	128
2025-02-26	0.868	0.868	0.854	0.854	0.854	10,047
2025-02-25	0.866	0.868	0.860	0.860	0.860	1,352
2025-02-24	0.868	0.868	0.860	0.860	0.860	690
2025-02-21	0.868	0.868	0.856	0.868	0.868	192
2025-02-20	0.868	0.870	0.868	0.870	0.870	174
2025-02-19	0.850	0.868	0.850	0.868	0.868	11,376
2025-02-18	0.870	0.870	0.852	0.868	0.868	7,452
2025-02-17	0.870	0.880	0.850	0.860	0.860	23,181

← NewerPage 7 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.