Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.848	0.876	0.848	0.872	0.872	14,400
2025-02-13	0.848	0.848	0.848	0.848	0.848	10
2025-02-12	0.856	0.856	0.844	0.844	0.844	1,500
2025-02-11	0.850	0.854	0.840	0.854	0.854	16,543
2025-02-10	0.850	0.850	0.840	0.850	0.850	26,111
2025-02-07	0.850	0.850	0.842	0.850	0.850	2,154
2025-02-06	0.850	0.850	0.850	0.850	0.850	1,861
2025-02-05	0.850	0.850	0.850	0.850	0.850	67
2025-02-04	0.842	0.850	0.842	0.850	0.850	500
2025-02-03	0.852	0.852	0.840	0.848	0.848	2,814
2025-01-31	0.856	0.856	0.856	0.856	0.856	2
2025-01-30	0.860	0.860	0.860	0.860	0.860	2
2025-01-29	0.850	0.860	0.850	0.860	0.860	2,100
2025-01-28	0.874	0.874	0.840	0.858	0.858	6,894
2025-01-27	0.876	0.876	0.876	0.876	0.876	2
2025-01-24	0.876	0.876	0.844	0.876	0.876	132
2025-01-23	0.870	0.870	0.870	0.870	0.870	172
2025-01-22	0.870	0.876	0.870	0.876	0.876	7,210
2025-01-21	0.858	0.874	0.840	0.874	0.874	9,198
2025-01-20	0.858	0.858	0.850	0.858	0.858	10,229
2025-01-17	0.858	0.858	0.858	0.858	0.858	5
2025-01-16	0.860	0.860	0.852	0.860	0.860	8,260
2025-01-15	0.860	0.860	0.850	0.860	0.860	7,412
2025-01-14	0.860	0.860	0.858	0.860	0.860	2,757
2025-01-13	0.874	0.874	0.860	0.874	0.874	4,365
2025-01-10	0.880	0.880	0.874	0.874	0.874	162
2025-01-09	0.874	0.880	0.860	0.880	0.880	13,353
2025-01-08	0.874	0.874	0.874	0.874	0.874	2,012
2025-01-07	0.868	0.874	0.868	0.874	0.874	7,400
2025-01-03	0.900	0.900	0.900	0.900	0.900	2
2025-01-02	0.900	0.900	0.850	0.900	0.900	5,593
2024-12-30	0.860	0.892	0.860	0.870	0.870	2,197
2024-12-27	0.850	0.858	0.840	0.840	0.840	2,370
2024-12-23	0.880	0.880	0.850	0.880	0.880	1,647
2024-12-20	0.880	0.880	0.880	0.880	0.880	2
2024-12-19	0.870	0.880	0.840	0.880	0.880	12,196
2024-12-18	0.850	0.850	0.840	0.850	0.850	14,824
2024-12-17	0.864	0.864	0.850	0.864	0.864	4,305
2024-12-16	0.870	0.870	0.870	0.870	0.870	75
2024-12-13	0.850	0.870	0.850	0.870	0.870	43
2024-12-12	0.870	0.870	0.850	0.870	0.870	734
2024-12-11	0.880	0.898	0.800	0.850	0.850	65,332
2024-12-10	0.896	0.898	0.880	0.898	0.898	3,002
2024-12-09	0.896	0.896	0.896	0.896	0.896	127
2024-12-06	0.888	0.900	0.872	0.900	0.900	33,497
2024-12-05	0.888	0.888	0.842	0.888	0.888	5,766
2024-12-04	0.898	0.898	0.880	0.888	0.888	32,798
2024-12-03	0.918	0.918	0.898	0.900	0.900	4,273
2024-12-02	0.928	0.928	0.880	0.918	0.918	12,162
2024-11-29	0.928	0.928	0.928	0.928	0.928	100
2024-11-28	0.922	0.922	0.922	0.922	0.922	52
2024-11-27	0.930	0.930	0.910	0.924	0.924	2,149
2024-11-26	0.936	0.936	0.908	0.910	0.910	227
2024-11-25	0.936	0.936	0.936	0.936	0.936	2
2024-11-22	0.946	0.946	0.946	0.946	0.946	2
2024-11-21	0.946	0.946	0.904	0.906	0.906	15,706
2024-11-20	0.946	0.946	0.904	0.946	0.946	23
2024-11-19	0.946	0.946	0.904	0.946	0.946	403
2024-11-18	0.946	0.946	0.904	0.946	0.946	8,584
2024-11-15	0.948	0.948	0.920	0.920	0.920	549

← NewerPage 8 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.