Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	25.900	25.900	25.400	25.500	24.851	24,437
2024-05-24	25.900	25.900	25.200	25.800	25.144	1,583
2024-05-23	26.000	26.300	24.300	26.000	25.339	74,175
2024-05-22	26.000	26.300	25.700	26.100	25.436	3,769
2024-05-21	26.000	26.000	25.700	26.000	25.339	2,934
2024-05-20	25.700	26.300	25.400	26.000	25.339	3,828
2024-05-17	25.800	26.100	25.800	25.800	25.144	3,406
2024-05-16	26.000	26.100	25.500	25.800	25.144	4,718
2024-05-15	25.200	25.900	25.200	25.700	25.046	7,725
2024-05-14	26.000	26.000	25.200	25.200	24.559	6,515
2024-05-13	26.000	26.300	25.400	26.000	25.339	8,755
2024-05-10	26.800	26.800	26.000	26.000	25.339	9,249
2024-05-09	25.800	26.800	25.500	26.200	25.533	18,351
2024-05-08	25.700	25.900	25.500	25.600	24.949	4,248
2024-05-07	25.200	25.700	25.000	25.400	24.754	3,114
2024-05-06	25.500	25.800	25.000	25.100	24.461	7,110
2024-05-02	25.600	25.900	25.300	25.300	24.656	7,168
2024-04-30	26.000	26.200	25.500	25.600	24.949	3,867
2024-04-29	25.500	26.200	25.500	26.000	25.339	5,744
2024-04-26	25.800	26.100	25.000	25.400	24.754	6,382
2024-04-25	26.000	26.000	25.400	25.500	24.851	8,920
2024-04-24	26.200	26.300	25.600	26.000	25.339	19,408
2024-04-23	25.100	26.000	25.100	26.000	25.339	46,407
2024-04-22	24.100	25.000	24.000	24.900	24.266	26,278
2024-04-19	23.400	24.700	23.300	24.000	23.389	31,830
2024-04-18	22.800	23.300	22.500	23.100	22.512	6,283
2024-04-17	22.600	22.800	22.300	22.500	21.928	5,704
2024-04-16	22.700	22.900	22.400	22.600	22.025	4,997
2024-04-15	23.000	23.300	22.300	23.000	22.415	14,624
2024-04-12	23.500	23.700	23.000	23.400	22.805	3,401
2024-04-11	22.800	23.600	22.700	23.500	22.902	34,075
2024-04-10	22.000	23.000	21.900	22.600	22.025	13,910
2024-04-09	22.200	22.200	21.700	22.000	21.440	14,819
2024-04-08	22.000	22.100	21.800	22.000	21.440	5,177
2024-04-05	22.400	22.500	21.900	22.300	21.733	11,588
2024-04-04	22.200	22.600	21.900	22.500	21.928	12,687
2024-04-03	22.100	22.400	22.100	22.200	21.635	6,542
2024-04-02	22.000	22.300	21.300	21.900	21.343	16,491
2024-03-28	22.100	22.400	21.700	21.800	21.245	5,304
2024-03-27	22.000	22.300	21.800	22.000	21.440	4,487
2024-03-26	21.800	21.900	21.600	21.700	21.148	7,981
2024-03-25	21.400	22.000	21.400	21.900	21.343	2,729
2024-03-22	22.200	22.300	21.300	21.500	20.953	14,472
2024-03-21	21.200	22.300	21.100	22.300	21.733	4,933
2024-03-20	21.500	21.700	21.000	21.000	20.466	8,355
2024-03-19	21.800	21.900	21.400	21.600	21.050	6,594
2024-03-18	21.800	21.900	21.100	21.400	20.856	9,666
2024-03-15	21.300	21.900	21.000	21.600	21.050	14,214
2024-03-14	21.200	21.400	20.600	21.300	20.758	16,393
2024-03-13	21.000	21.600	21.000	21.400	20.856	6,143
2024-03-12	21.300	21.300	20.300	20.800	20.271	36,534
2024-03-11	21.900	22.200	20.900	21.400	20.856	19,744
2024-03-08	23.500	23.800	21.700	21.800	21.245	47,516
2024-03-07	23.900	23.900	23.400	23.400	22.805	7,232
2024-03-06	23.400	23.900	23.300	23.600	23.000	5,711
2024-03-05	23.700	23.700	23.300	23.300	22.707	6,346
2024-03-04	23.700	24.000	23.300	23.700	23.097	9,089
2024-03-01	23.500	24.100	23.400	23.600	23.000	8,414
2024-02-29	23.500	24.200	23.300	23.500	22.902	6,251
2024-02-28	24.200	24.600	23.100	23.800	23.194	14,307

← NewerPage 11 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.