Poznanska Korporacja Budowlana Pekabex SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.000 | 8.070 | 7.910 | 8.020 | 8.020 | 33,789 |
| 2026-10-16 | 8.130 | 8.130 | 7.880 | 8.000 | 8.000 | 76,262 |
| 2026-10-15 | 8.320 | 8.320 | 8.020 | 8.050 | 8.050 | 17,452 |
| 2026-10-14 | 8.590 | 8.590 | 8.310 | 8.340 | 8.340 | 9,808 |
| 2026-10-13 | 8.640 | 8.740 | 8.500 | 8.550 | 8.550 | 25,163 |
| 2026-10-12 | 8.600 | 8.900 | 8.560 | 8.630 | 8.630 | 12,767 |
| 2026-10-09 | 9.020 | 9.250 | 8.520 | 8.600 | 8.600 | 61,799 |
| 2026-10-08 | 9.170 | 9.300 | 8.960 | 9.000 | 9.000 | 78,130 |
| 2026-10-07 | 8.660 | 9.000 | 8.630 | 8.890 | 8.890 | 158,447 |
| 2026-10-06 | 8.020 | 9.000 | 8.020 | 8.630 | 8.630 | 194,959 |
| 2026-10-05 | 8.100 | 8.100 | 7.900 | 8.010 | 8.010 | 31,597 |
| 2026-10-02 | 8.000 | 8.010 | 7.900 | 7.970 | 7.970 | 5,668 |
| 2026-10-01 | 8.000 | 8.000 | 7.700 | 7.900 | 7.900 | 47,851 |
| 2026-09-30 | 8.300 | 8.300 | 7.980 | 8.040 | 8.040 | 40,213 |
| 2026-09-29 | 8.090 | 8.090 | 7.950 | 7.990 | 7.990 | 6,043 |
| 2026-09-28 | 8.000 | 8.050 | 7.960 | 8.040 | 8.040 | 18,576 |
| 2026-09-25 | 8.050 | 8.120 | 7.990 | 7.990 | 7.990 | 13,406 |
| 2026-09-24 | 7.960 | 8.120 | 7.940 | 8.050 | 8.050 | 17,686 |
| 2026-09-23 | 8.060 | 8.100 | 7.960 | 7.960 | 7.960 | 24,138 |
| 2026-09-22 | 8.060 | 8.250 | 8.060 | 8.090 | 8.090 | 11,182 |
| 2026-09-21 | 8.100 | 8.240 | 8.000 | 8.060 | 8.060 | 20,114 |
| 2026-09-18 | 8.180 | 8.500 | 8.100 | 8.160 | 8.160 | 29,003 |
| 2026-09-17 | 8.100 | 8.220 | 8.040 | 8.090 | 8.090 | 8,248 |
| 2026-09-16 | 8.160 | 8.160 | 7.940 | 7.990 | 7.990 | 13,558 |
| 2026-09-15 | 8.100 | 8.260 | 8.020 | 8.160 | 8.160 | 7,722 |
| 2026-09-14 | 8.050 | 8.290 | 8.050 | 8.120 | 8.120 | 8,571 |
| 2026-09-11 | 8.390 | 8.390 | 8.000 | 8.050 | 8.050 | 45,932 |
| 2026-09-10 | 8.550 | 8.580 | 8.330 | 8.400 | 8.400 | 6,622 |
| 2026-09-09 | 8.500 | 8.560 | 8.450 | 8.500 | 8.500 | 4,976 |
| 2026-09-08 | 8.360 | 8.630 | 8.320 | 8.550 | 8.550 | 10,250 |
| 2026-09-07 | 8.410 | 8.510 | 8.300 | 8.300 | 8.300 | 23,005 |
| 2026-09-04 | 8.600 | 8.600 | 8.400 | 8.410 | 8.410 | 23,950 |
| 2026-09-03 | 8.620 | 8.620 | 8.470 | 8.530 | 8.530 | 5,286 |
| 2026-09-02 | 8.660 | 8.660 | 8.500 | 8.600 | 8.600 | 39,664 |
| 2026-09-01 | 8.730 | 8.730 | 8.550 | 8.600 | 8.600 | 12,787 |
| 2026-08-31 | 8.780 | 8.780 | 8.590 | 8.660 | 8.660 | 8,853 |
| 2026-08-28 | 8.800 | 8.800 | 8.600 | 8.620 | 8.620 | 27,710 |
| 2026-08-27 | 8.840 | 8.840 | 8.600 | 8.640 | 8.640 | 33,892 |
| 2026-08-26 | 8.720 | 8.760 | 8.610 | 8.620 | 8.620 | 39,149 |
| 2026-08-25 | 8.780 | 8.780 | 8.650 | 8.650 | 8.650 | 45,896 |
| 2026-08-24 | 8.900 | 8.950 | 8.660 | 8.670 | 8.670 | 68,332 |
| 2026-08-21 | 8.830 | 8.910 | 8.730 | 8.730 | 8.730 | 63,332 |
| 2026-08-20 | 8.980 | 8.990 | 8.660 | 8.800 | 8.800 | 194,104 |
| 2026-08-19 | 9.030 | 9.050 | 8.890 | 8.900 | 8.900 | 76,433 |
| 2026-08-18 | 9.200 | 9.250 | 8.930 | 8.990 | 8.990 | 34,238 |
| 2026-08-17 | 9.160 | 9.290 | 9.120 | 9.200 | 9.200 | 11,118 |
| 2026-08-14 | 9.440 | 9.440 | 9.180 | 9.220 | 9.220 | 20,875 |
| 2026-08-13 | 8.950 | 9.550 | 8.950 | 9.300 | 9.300 | 93,664 |
| 2026-08-12 | 9.000 | 9.000 | 8.940 | 8.990 | 8.990 | 7,366 |
| 2026-08-11 | 9.000 | 9.000 | 8.930 | 8.960 | 8.960 | 8,181 |
| 2026-08-10 | 9.000 | 9.000 | 8.880 | 9.000 | 9.000 | 16,350 |
| 2026-08-07 | 8.950 | 9.000 | 8.920 | 9.000 | 9.000 | 15,656 |
| 2026-08-06 | 8.980 | 9.140 | 8.950 | 8.960 | 8.960 | 13,251 |
| 2026-08-05 | 9.140 | 9.140 | 8.920 | 8.970 | 8.970 | 15,352 |
| 2026-08-04 | 9.240 | 9.280 | 9.000 | 9.000 | 9.000 | 36,389 |
| 2026-08-03 | 9.090 | 9.170 | 9.040 | 9.100 | 9.100 | 17,843 |
| 2026-07-31 | 9.050 | 9.080 | 8.990 | 9.050 | 9.050 | 17,861 |
| 2026-07-30 | 9.090 | 9.090 | 9.000 | 9.040 | 9.040 | 10,240 |
| 2026-07-29 | 9.080 | 9.100 | 8.950 | 8.970 | 8.970 | 22,454 |
| 2026-07-28 | 9.010 | 9.060 | 8.970 | 9.050 | 9.050 | 7,609 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-05 | 0.1700 PLN |
| 2024-06-27 | 0.4100 PLN |
| 2023-06-29 | 0.4100 PLN |
| 2022-07-28 | 0.2000 PLN |
| 2021-07-15 | 0.4100 PLN |
| 2020-07-27 | 0.1600 PLN |
| 2019-06-28 | 0.3100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.