Przedsiebiorstwo Przemyslu Spozywczego PEPEES S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.740	0.740	0.712	0.734	0.734	25,397
2026-10-22	0.780	0.780	0.716	0.730	0.730	19,216
2026-10-21	0.780	0.780	0.740	0.748	0.748	13,977
2026-10-20	0.780	0.780	0.780	0.780	0.780	2
2026-10-19	0.786	0.786	0.742	0.782	0.782	6,653
2026-10-16	0.786	0.786	0.748	0.786	0.786	3,431
2026-10-15	0.764	0.786	0.762	0.786	0.786	790
2026-10-14	0.772	0.788	0.770	0.788	0.788	6,511
2026-10-13	0.788	0.788	0.780	0.780	0.780	4,919
2026-10-12	0.764	0.788	0.764	0.786	0.786	4,817
2026-10-09	0.788	0.788	0.788	0.788	0.788	692
2026-10-07	0.780	0.780	0.780	0.780	0.780	131
2026-10-06	0.778	0.780	0.778	0.780	0.780	652
2026-10-05	0.760	0.780	0.740	0.778	0.778	3,330
2026-10-02	0.788	0.788	0.770	0.778	0.778	2,649
2026-10-01	0.788	0.788	0.788	0.788	0.788	802
2026-09-30	0.768	0.788	0.768	0.788	0.788	45
2026-09-29	0.796	0.796	0.768	0.780	0.780	14,421
2026-09-28	0.810	0.810	0.770	0.770	0.770	23,712
2026-09-25	0.810	0.810	0.800	0.800	0.800	6
2026-09-24	0.800	0.800	0.800	0.800	0.800	4
2026-09-23	0.800	0.800	0.760	0.800	0.800	27

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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