Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.760	0.770	0.760	0.770	0.770	2,113
2026-07-29	0.758	0.760	0.744	0.760	0.760	3,751
2026-07-28	0.760	0.760	0.748	0.760	0.760	370
2026-07-27	0.778	0.778	0.718	0.760	0.760	91,684
2026-07-24	0.776	0.778	0.776	0.778	0.778	1,277
2026-07-23	0.780	0.780	0.770	0.778	0.778	30,627
2026-07-22	0.780	0.780	0.780	0.780	0.780	2
2026-07-21	0.780	0.780	0.780	0.780	0.780	351
2026-07-20	0.780	0.780	0.780	0.780	0.780	66
2026-07-17	0.778	0.780	0.778	0.780	0.780	199
2026-07-16	0.776	0.776	0.776	0.776	0.776	450
2026-07-15	0.776	0.776	0.776	0.776	0.776	308
2026-07-14	0.776	0.776	0.776	0.776	0.776	10
2026-07-13	0.776	0.776	0.776	0.776	0.776	2
2026-07-10	0.776	0.776	0.776	0.776	0.776	2
2026-07-09	0.770	0.770	0.770	0.770	0.770	6,598
2026-07-08	0.778	0.778	0.778	0.778	0.778	2
2026-07-07	0.778	0.778	0.772	0.772	0.772	610
2026-07-06	0.778	0.778	0.776	0.778	0.778	1,730
2026-07-03	0.770	0.780	0.736	0.778	0.778	3,852
2026-07-02	0.760	0.760	0.752	0.752	0.752	5,529
2026-07-01	0.762	0.762	0.762	0.762	0.762	438
2026-06-30	0.774	0.774	0.762	0.772	0.772	688
2026-06-29	0.806	0.806	0.750	0.774	0.774	37,614
2026-06-26	0.804	0.804	0.804	0.804	0.804	70
2026-06-25	0.806	0.806	0.806	0.806	0.806	2
2026-06-24	0.808	0.808	0.782	0.806	0.806	2,060
2026-06-23	0.810	0.810	0.784	0.810	0.810	72
2026-06-22	0.816	0.816	0.800	0.800	0.800	1,035
2026-06-19	0.816	0.816	0.816	0.816	0.816	10
2026-06-18	0.816	0.816	0.816	0.816	0.816	10
2026-06-17	0.818	0.818	0.800	0.816	0.816	70
2026-06-16	0.826	0.826	0.780	0.810	0.810	26,042
2026-06-15	0.828	0.828	0.792	0.826	0.826	1,275
2026-06-12	0.826	0.828	0.800	0.828	0.828	9,527
2026-06-11	0.828	0.828	0.826	0.826	0.826	336
2026-06-10	0.828	0.828	0.810	0.810	0.810	2,568
2026-06-09	0.828	0.828	0.828	0.828	0.828	3
2026-06-08	0.828	0.828	0.828	0.828	0.828	2
2026-06-05	0.830	0.830	0.816	0.828	0.828	176
2026-06-03	0.838	0.838	0.818	0.830	0.830	42
2026-06-02	0.830	0.830	0.820	0.820	0.820	14,242
2026-06-01	0.840	0.840	0.828	0.828	0.828	75
2026-05-29	0.836	0.848	0.826	0.848	0.848	2,825
2026-05-28	0.834	0.836	0.834	0.836	0.836	10
2026-05-27	0.836	0.836	0.824	0.834	0.834	156
2026-05-26	0.836	0.836	0.836	0.836	0.836	2,010
2026-05-25	0.846	0.846	0.846	0.846	0.846	1,605
2026-05-22	0.850	0.850	0.822	0.848	0.848	3,352
2026-05-21	0.848	0.850	0.848	0.850	0.850	1,834
2026-05-20	0.850	0.850	0.822	0.822	0.822	593
2026-05-19	0.848	0.850	0.848	0.850	0.850	2,004
2026-05-18	0.838	0.854	0.820	0.854	0.854	29,244
2026-05-15	0.858	0.860	0.858	0.860	0.860	2,001
2026-05-14	0.866	0.866	0.844	0.844	0.844	49
2026-05-13	0.868	0.868	0.838	0.864	0.864	2,105
2026-05-12	0.870	0.870	0.870	0.870	0.870	2
2026-05-11	0.870	0.870	0.870	0.870	0.870	2
2026-05-08	0.870	0.870	0.868	0.868	0.868	2,002
2026-05-07	0.858	0.870	0.858	0.870	0.870	15,901

← NewerPage 2 of 3 · 128 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.