Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	23.400	24.000	23.300	23.700	23.456	5,838
2024-08-20	23.300	23.800	23.200	23.500	23.258	3,147
2024-08-19	23.300	23.300	22.800	23.000	22.763	5,152
2024-08-16	22.000	23.200	21.900	23.200	22.961	14,324
2024-08-14	22.800	22.800	21.700	21.900	21.674	10,404
2024-08-13	23.200	23.200	22.300	22.700	22.466	3,396
2024-08-12	22.500	23.200	22.500	23.200	22.961	1,766
2024-08-09	22.300	22.500	22.200	22.500	22.268	3,696
2024-08-08	22.200	22.500	21.900	22.200	21.971	9,279
2024-08-07	21.500	22.100	21.500	21.700	21.476	5,124
2024-08-06	21.400	22.500	21.300	21.400	21.180	13,046
2024-08-05	22.300	22.300	20.600	21.400	21.180	17,308
2024-08-02	23.100	23.300	22.500	22.800	22.565	15,875
2024-08-01	23.400	23.400	22.000	22.900	22.664	13,855
2024-07-31	23.200	23.400	22.900	23.300	23.060	4,633
2024-07-30	23.200	23.600	22.900	23.200	22.961	7,234
2024-07-29	23.000	23.900	23.000	23.400	23.159	3,388
2024-07-26	23.900	24.200	23.000	23.000	22.763	2,979
2024-07-25	24.500	24.500	23.700	24.000	23.753	12,214
2024-07-24	24.500	24.700	23.700	24.500	24.248	17,754
2024-07-23	24.800	24.800	24.500	24.800	24.545	2,954
2024-07-22	24.500	24.700	24.500	24.500	24.248	2,459
2024-07-19	25.000	25.000	24.000	24.800	24.545	1,729
2024-07-18	24.000	25.000	23.500	25.000	24.742	3,944
2024-07-17	24.400	24.500	22.800	24.000	23.753	8,203
2024-07-16	25.300	25.500	24.400	24.500	24.248	9,831
2024-07-15	25.700	26.000	25.300	25.300	25.039	3,643
2024-07-12	25.700	25.700	25.600	25.700	25.435	374
2024-07-11	25.600	26.000	25.400	25.900	25.633	3,390
2024-07-10	25.800	25.800	25.300	25.600	25.336	641
2024-07-09	25.200	26.000	25.200	26.000	25.732	2,343
2024-07-08	25.800	25.900	24.800	25.500	25.237	5,480
2024-07-05	25.800	25.900	25.800	25.900	25.633	6,885
2024-07-04	26.000	26.000	25.800	25.800	25.534	13,932
2024-07-03	26.000	26.000	25.800	26.000	25.732	757
2024-07-02	26.200	26.200	25.800	26.200	25.930	3,446
2024-07-01	26.200	26.200	25.900	26.200	25.930	2,136
2024-06-28	26.200	26.200	25.800	26.200	25.930	4,848
2024-06-27	26.500	26.500	25.700	26.100	25.831	4,185
2024-06-26	26.800	26.800	25.600	26.800	26.118	11,067
2024-06-25	26.400	26.800	26.400	26.800	26.118	290
2024-06-24	27.000	27.000	26.200	26.600	25.923	27,100
2024-06-21	26.800	27.000	26.000	27.000	26.313	5,686
2024-06-20	26.400	26.600	26.000	26.500	25.826	6,257
2024-06-19	26.200	26.500	25.000	26.400	25.728	12,033
2024-06-18	26.500	26.600	25.800	26.200	25.533	6,383
2024-06-17	26.500	26.600	25.800	26.200	25.533	3,539
2024-06-14	26.300	26.900	25.800	26.500	25.826	2,998
2024-06-13	26.300	27.000	26.100	26.200	25.533	18,623
2024-06-12	25.200	26.500	25.100	26.300	25.631	18,125
2024-06-11	25.100	25.300	25.100	25.300	24.656	1,299
2024-06-10	25.400	25.400	25.000	25.100	24.461	4,859
2024-06-07	24.500	25.500	24.200	25.200	24.559	7,076
2024-06-06	24.900	25.000	24.400	24.400	23.779	2,188
2024-06-05	24.900	25.100	24.400	25.000	24.364	1,583
2024-06-04	24.800	25.300	24.500	24.900	24.266	2,346
2024-06-03	24.600	25.200	24.600	25.200	24.559	30,520
2024-05-31	24.300	24.800	24.100	24.700	24.072	4,277
2024-05-29	24.600	24.700	23.400	24.000	23.389	5,372
2024-05-28	25.700	25.700	23.700	24.400	23.779	18,073

← NewerPage 10 of 21 · 1,251 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.