What is the all time high of PPS?

Pepees S.A. (PPS) closed at its highest ever adjusted price, PLN 1.92, on Jun 28, 2007. Its lowest close was PLN 0.0551 on Sep 4, 2002.

How much has PPS returned over the last 10 years?

+17.4% in price terms from the close ten years before Sep 28, 2026, which is +1.6% a year compounded. Over one year the return is -14.0%; over five years -35.4%.

What was the worst drawdown in PPS history?

-87.3% from the Jun 28, 2007 peak to the Jan 14, 2009 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does PPS historical data go?

The daily series starts on Nov 17, 2000 and runs to Sep 28, 2026: 6,646 trading sessions across 25.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PPS historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PPS historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Nov 17, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PPS?

Among complete calendar years, 2003 was the best at +411.0% and 2008 the worst at -69.6%, measured close to close.

GPW · PPS · stock

Pepees S.A. (PPS) stock price history

Every GPW trading session of Pepees S.A. from Nov 17, 2000 to Sep 28, 2026: 6,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PPS data, free key Year by year table

PPS adjusted close, 2000 to 2026

PPSPepees S.A.

PLN 0.7700-14.0% over one year

PLN 1.92
All time high, 2007: PLN 0.9750
52 week high, PLN 0.7180 low: 6,646
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

PPS key facts

Pepees S.A. (PPS) closed at PLN 0.7700 on Sep 28, 2026 on GPW.
PPS's all time high close is PLN 1.92, set on Jun 28, 2007; its all time low close is PLN 0.0551 on Sep 4, 2002.
PPS's 52 week range is PLN 0.7180 to PLN 0.9750.
PPS returned -14.0% over the year to Sep 28, 2026 and -35.4% over five years.
Over ten years PPS returned +17%, +1.6% a year compounded.
PPS's deepest drawdown was -87.3% from Jun 28, 2007 to Jan 14, 2009.
DataCedar holds 6,646 daily sessions of PPS history from Nov 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PPS price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PPS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-1.3%
3 months	-4.2%
6 months	-8.9%
Year to date	-15.4%
1 year	-14.0%
3 years	-37.4%
5 years	-35.4%
10 years	+17.4%
Since Nov 17, 2000	+206.7%
Compound annual growth, 25.9 years	+4.4%

PPS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: PLN 1.92 on Jun 28, 2007
All time low close: PLN 0.0551 on Sep 4, 2002
52 week high: PLN 0.9750 on Jan 13, 2026
52 week low: PLN 0.7180 on Jul 27, 2026
Deepest drawdown: -87.3% from Jun 28, 2007 to Jan 14, 2009, not yet recovered
Best single session: +40.0% on Jan 15, 2009
Worst single session: -27.7% on Jan 22, 2001
Volatility, 1 year annualised: 22.1%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2000: 3.1×
Best calendar year: 2003, +411%
Worst calendar year: 2008, -70%

PPS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 17, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	PLN 0.8700	PLN 0.9750	PLN 0.7180	PLN 0.7700	-15.4%	1.3M	187
2025	PLN 0.9000	PLN 1.05	PLN 0.8000	PLN 0.9100	+4.6%	2M	249
2024	PLN 1.20	PLN 1.26	PLN 0.8000	PLN 0.8700	-27.5%	1.3M	249
2023	PLN 1.23	PLN 1.42	PLN 0.9781	PLN 1.20	+7.4%	4.2M	250
2022	PLN 1.08	PLN 1.58	PLN 1.00	PLN 1.12	+4.8%	4.2M	251
2021	PLN 1.30	PLN 1.53	PLN 0.9874	PLN 1.07	-15.8%	3.7M	251
2020	PLN 1.51	PLN 1.64	PLN 1.05	PLN 1.27	-16.0%	3.8M	259
2019	PLN 1.01	PLN 1.70	PLN 0.9313	PLN 1.51	+49.0%	2.3M	261
2018	PLN 1.17	PLN 1.33	PLN 0.9394	PLN 1.01	-13.2%	3.2M	261
2017	PLN 0.8503	PLN 1.27	PLN 0.8503	PLN 1.17	+38.5%	10.6M	255
2016	PLN 0.4211	PLN 0.8827	PLN 0.4130	PLN 0.8422	+92.6%	9.9M	251
2015	PLN 0.3806	PLN 0.4940	PLN 0.3806	PLN 0.4373	+14.9%	5.1M	261
2014	PLN 0.4049	PLN 0.5507	PLN 0.3482	PLN 0.3806	-6.0%	12.1M	261
2013	PLN 0.7208	PLN 0.7288	PLN 0.3644	PLN 0.4049	-43.8%	14.9M	261
2012	PLN 0.6884	PLN 0.8665	PLN 0.5345	PLN 0.7208	+6.0%	21.1M	261
2011	PLN 0.3725	PLN 1.10	PLN 0.3725	PLN 0.6803	+78.7%	76.5M	260
2010	PLN 0.3401	PLN 0.5021	PLN 0.3320	PLN 0.3806	+11.9%	48.1M	261
2009	PLN 0.2510	PLN 0.4616	PLN 0.2268	PLN 0.3401	+35.5%	49.7M	261
2008	PLN 0.8260	PLN 0.9718	PLN 0.2429	PLN 0.2510	-69.6%	68.8M	252
2007	PLN 0.8787	PLN 2.02	PLN 0.6884	PLN 0.8260	-6.0%	113.5M	250
2006	PLN 0.7288	PLN 1.09	PLN 0.7078	PLN 0.8787	+20.6%	43.3M	258
2005	PLN 0.3588	PLN 0.7693	PLN 0.2510	PLN 0.7288	+94.8%	34M	260
2004	PLN 0.3021	PLN 0.5345	PLN 0.2859	PLN 0.3741	+23.9%	24.6M	262
2003	PLN 0.0591	PLN 0.3790	PLN 0.0567	PLN 0.3021	+411.0%	60.3M	261
2002	PLN 0.0931	PLN 0.1004	PLN 0.0526	PLN 0.0591	-36.5%	36.3M	261
2001	PLN 0.2187	PLN 0.2187	PLN 0.0846	PLN 0.0931	-57.4%	22.8M	261
2000	PLN 0.2510	PLN 0.2510	PLN 0.2187	PLN 0.2187	n/a	627.3K	31

PPS monthly closes, last 12 months

Month	Month end close	Change
September 2026	PLN 0.7700	-2.3%
August 2026	PLN 0.7880	+2.6%
July 2026	PLN 0.7680	-0.5%
June 2026	PLN 0.7720	-9.0%
May 2026	PLN 0.8480	-1.6%
April 2026	PLN 0.8620	+1.4%
March 2026	PLN 0.8500	0.0%
February 2026	PLN 0.8500	+1.2%
January 2026	PLN 0.8400	-7.7%
December 2025	PLN 0.9100	-1.1%
November 2025	PLN 0.9200	-0.5%
October 2025	PLN 0.9250	+3.4%

About the PPS data

Daily bars. 6,646 sessions from Nov 17, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on GPW

PKP Pkp Cargo S.A.
PLTR Palantir Technologies Inc.
PLW PlayWay S.A.
PLZ Plaza Centers N.V.
PRI NPL Nova S.A.
PRM Prochem S.A.
PRT Protektor S.A.
PRX Prosus N.V.

Browse GPW

Historical data guides

Common questions

PPS share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market