Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.946	0.950	0.916	0.948	0.948	1,167
2024-11-13	0.950	0.950	0.904	0.946	0.946	13,779
2024-11-12	0.950	0.950	0.948	0.948	0.948	1,137
2024-11-08	0.950	0.950	0.950	0.950	0.950	247
2024-11-07	0.950	0.950	0.950	0.950	0.950	25,202
2024-11-06	0.940	0.950	0.938	0.938	0.938	1,808
2024-11-05	0.950	0.950	0.950	0.950	0.950	10
2024-11-04	0.950	0.950	0.920	0.950	0.950	3,209
2024-10-31	0.950	0.950	0.950	0.950	0.950	10,000
2024-10-30	0.950	0.950	0.950	0.950	0.950	16,117
2024-10-29	0.950	0.950	0.914	0.950	0.950	2,864
2024-10-28	0.904	0.950	0.904	0.950	0.950	6,934
2024-10-25	0.968	0.968	0.940	0.950	0.950	8,969
2024-10-24	0.958	0.966	0.956	0.966	0.966	1,397
2024-10-23	0.970	0.970	0.970	0.970	0.970	1,300
2024-10-22	0.980	0.980	0.944	0.944	0.944	11,178
2024-10-21	0.966	0.988	0.942	0.988	0.988	1,265
2024-10-18	0.968	0.968	0.966	0.966	0.966	327
2024-10-17	0.968	0.968	0.940	0.968	0.968	4,625
2024-10-16	0.970	0.970	0.944	0.960	0.960	2,249
2024-10-15	0.978	0.980	0.946	0.980	0.980	11,298
2024-10-14	0.980	0.980	0.980	0.980	0.980	40
2024-10-11	0.964	0.980	0.964	0.980	0.980	184
2024-10-10	0.980	0.980	0.962	0.962	0.962	1,082
2024-10-09	0.970	0.980	0.950	0.980	0.980	16,349
2024-10-08	0.980	0.980	0.980	0.980	0.980	270
2024-10-07	0.980	1.000	0.980	1.000	1.000	6,002
2024-10-04	0.978	0.978	0.978	0.978	0.978	1,852
2024-10-03	0.978	0.978	0.970	0.978	0.978	1,247
2024-10-02	0.980	0.980	0.980	0.980	0.980	202
2024-10-01	0.980	0.980	0.980	0.980	0.980	5,000
2024-09-30	0.980	0.980	0.980	0.980	0.980	350
2024-09-27	0.980	0.980	0.960	0.980	0.980	3,103
2024-09-26	0.980	0.980	0.980	0.980	0.980	2,667
2024-09-25	0.976	0.980	0.976	0.980	0.980	4,279
2024-09-24	0.976	0.976	0.970	0.976	0.976	347
2024-09-23	0.976	0.976	0.970	0.976	0.976	336
2024-09-20	0.978	0.978	0.960	0.976	0.976	4,914
2024-09-19	0.980	0.980	0.980	0.980	0.980	10
2024-09-18	0.980	0.980	0.960	0.980	0.980	852
2024-09-17	0.960	0.980	0.960	0.980	0.980	2,176
2024-09-16	0.960	0.996	0.960	0.996	0.996	7,553
2024-09-13	0.980	0.980	0.980	0.980	0.980	2
2024-09-12	0.972	0.980	0.970	0.970	0.970	61,964
2024-09-11	0.980	0.980	0.980	0.980	0.980	2
2024-09-10	0.980	0.980	0.972	0.980	0.980	1,782
2024-09-09	0.998	0.998	0.980	0.980	0.980	1,010
2024-09-06	0.980	0.980	0.974	0.980	0.980	2,959
2024-09-05	0.980	0.980	0.980	0.980	0.980	3,082
2024-09-04	0.980	0.980	0.980	0.980	0.980	25
2024-09-03	0.980	0.980	0.980	0.980	0.980	3,102
2024-09-02	0.990	0.990	0.980	0.980	0.980	4,730
2024-08-30	0.996	0.996	0.986	0.996	0.996	2,516
2024-08-29	0.996	0.996	0.996	0.996	0.996	10
2024-08-28	0.996	0.996	0.996	0.996	0.996	10
2024-08-27	0.996	0.996	0.996	0.996	0.996	1,202
2024-08-26	0.998	0.998	0.998	0.998	0.998	200
2024-08-23	0.988	0.998	0.980	0.998	0.998	1,904
2024-08-22	0.996	0.996	0.986	0.986	0.986	9,072
2024-08-21	1.000	1.000	1.000	1.000	1.000	2

← NewerPage 9 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.