PBS Finanse SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.830	0.830	0.830	0.830	0.830	3
2026-05-05	0.840	0.840	0.830	0.830	0.830	4,340
2026-05-04	0.710	0.710	0.710	0.710	0.710	28,391
2026-04-30	0.700	0.700	0.700	0.700	0.700	627
2026-04-29	0.700	0.700	0.700	0.700	0.700	627
2026-04-28	0.700	0.700	0.700	0.700	0.700	627
2026-04-27	0.700	0.700	0.700	0.700	0.700	627
2026-04-24	0.710	0.710	0.700	0.700	0.700	627
2026-04-23	0.710	0.710	0.710	0.710	0.710	40
2026-04-22	0.650	0.650	0.650	0.650	0.650	0
2026-04-21	0.650	0.650	0.650	0.650	0.650	0
2026-04-20	0.650	0.650	0.650	0.650	0.650	0
2026-04-17	0.650	0.650	0.650	0.650	0.650	0
2026-04-16	0.650	0.650	0.650	0.650	0.650	0
2026-04-15	0.650	0.650	0.650	0.650	0.650	0
2026-04-14	0.650	0.650	0.650	0.650	0.650	0
2026-04-13	0.650	0.650	0.650	0.650	0.650	0
2026-04-10	0.650	0.650	0.650	0.650	0.650	0
2026-04-09	0.650	0.650	0.650	0.650	0.650	0
2026-04-07	0.650	0.650	0.650	0.650	0.650	0
2026-04-02	0.650	0.650	0.650	0.650	0.650	0
2026-04-01	0.650	0.650	0.650	0.650	0.650	1,331
2026-03-31	0.650	0.650	0.650	0.650	0.650	1,331
2026-03-30	0.650	0.650	0.650	0.650	0.650	1,331
2026-03-27	0.650	0.650	0.650	0.650	0.650	1,331
2026-03-26	0.700	0.700	0.700	0.700	0.700	2,573
2026-03-25	0.700	0.700	0.700	0.700	0.700	2,573
2026-03-24	0.700	0.700	0.700	0.700	0.700	2,573
2026-03-23	0.700	0.700	0.700	0.700	0.700	2,573
2026-03-20	0.840	0.840	0.840	0.840	0.840	200
2026-03-19	0.860	0.860	0.840	0.840	0.840	15,362
2026-03-18	0.700	0.700	0.700	0.700	0.700	1,227
2026-03-17	0.700	0.700	0.700	0.700	0.700	1,227
2026-03-16	0.700	0.700	0.700	0.700	0.700	1,227
2026-03-13	0.700	0.700	0.700	0.700	0.700	20
2026-03-12	0.700	0.700	0.700	0.700	0.700	20
2026-03-11	0.900	0.900	0.900	0.900	0.900	0
2026-03-10	0.900	0.900	0.900	0.900	0.900	0
2026-03-09	0.900	0.900	0.900	0.900	0.900	0
2026-03-06	0.900	0.900	0.900	0.900	0.900	0
2026-03-05	0.900	0.900	0.900	0.900	0.900	0
2026-03-04	0.900	0.900	0.900	0.900	0.900	0
2026-03-03	0.900	0.900	0.900	0.900	0.900	11,020
2026-03-02	0.900	0.900	0.900	0.900	0.900	11,020
2026-02-27	0.895	0.900	0.895	0.900	0.900	11,020
2026-02-26	0.800	0.800	0.800	0.800	0.800	2,720
2026-02-25	0.800	0.800	0.800	0.800	0.800	2,720
2026-02-24	0.800	0.800	0.800	0.800	0.800	2,720
2026-02-23	0.800	0.800	0.800	0.800	0.800	2,720
2026-02-20	0.810	0.810	0.800	0.800	0.800	2,720
2026-02-19	0.900	0.900	0.900	0.900	0.900	920
2026-02-18	0.900	0.900	0.900	0.900	0.900	920
2026-02-17	0.900	0.900	0.900	0.900	0.900	18
2026-02-16	0.900	0.900	0.900	0.900	0.900	18
2026-02-13	0.900	0.900	0.900	0.900	0.900	1,013
2026-02-12	0.900	0.900	0.900	0.900	0.900	7
2026-02-11	0.900	0.900	0.900	0.900	0.900	7
2026-02-10	0.900	0.900	0.900	0.900	0.900	7
2026-02-09	0.900	0.900	0.900	0.900	0.900	6,808
2026-02-06	0.850	0.850	0.850	0.850	0.850	1,200

← NewerPage 3 of 15 · 876 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.