Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	24.000	24.700	23.800	24.500	23.877	20,962
2024-02-26	24.100	24.700	23.600	23.800	23.194	20,911
2024-02-23	22.900	24.000	22.800	24.000	23.389	23,071
2024-02-22	22.600	22.900	22.600	22.900	22.317	11,349
2024-02-21	22.600	23.000	22.500	22.600	22.025	9,374
2024-02-20	22.900	23.000	22.300	22.600	22.025	8,926
2024-02-19	22.800	23.100	22.500	22.900	22.317	16,624
2024-02-16	22.800	23.200	22.600	23.100	22.512	8,002
2024-02-15	22.900	23.000	22.500	22.600	22.025	7,263
2024-02-14	22.900	23.000	22.800	22.900	22.317	7,688
2024-02-13	23.400	23.400	22.900	23.000	22.415	11,230
2024-02-12	23.700	23.700	22.900	23.100	22.512	6,632
2024-02-09	23.200	23.500	22.900	23.500	22.902	14,319
2024-02-08	22.500	23.700	22.500	23.200	22.610	27,294
2024-02-07	23.000	23.000	22.200	22.400	21.830	9,962
2024-02-06	22.600	23.000	22.500	22.700	22.122	13,309
2024-02-05	23.300	23.300	22.500	22.600	22.025	19,081
2024-02-02	23.700	23.800	22.900	23.100	22.512	33,412
2024-02-01	23.300	24.000	23.300	24.000	23.389	6,016
2024-01-31	22.800	23.700	22.800	23.500	22.902	5,861
2024-01-30	23.300	23.400	22.600	22.700	22.122	15,407
2024-01-29	23.500	23.900	23.000	23.300	22.707	28,970
2024-01-26	24.500	24.800	23.100	23.700	23.097	19,953
2024-01-25	24.900	24.900	24.300	24.400	23.779	4,109
2024-01-24	24.700	25.100	24.500	24.900	24.266	8,286
2024-01-23	25.200	25.200	24.600	25.000	24.364	3,032
2024-01-22	25.300	25.500	25.000	25.000	24.364	14,921
2024-01-19	24.100	26.300	24.100	25.000	24.364	52,095
2024-01-18	24.300	24.300	23.800	24.300	23.682	4,556
2024-01-17	24.500	24.900	23.600	23.700	23.097	20,170
2024-01-16	24.600	25.000	24.400	24.500	23.877	2,754
2024-01-15	24.900	25.100	24.400	24.600	23.974	6,863
2024-01-12	24.900	25.000	24.200	24.200	23.584	18,685
2024-01-11	24.300	25.400	23.900	24.800	24.169	47,202
2024-01-10	23.500	24.000	23.500	23.500	22.902	19,699
2024-01-09	24.000	24.000	23.300	23.400	22.805	8,160
2024-01-08	23.600	24.000	23.100	23.800	23.194	26,416
2024-01-05	24.300	24.900	23.100	23.700	23.097	29,956
2024-01-04	23.500	24.800	23.300	24.300	23.682	58,696
2024-01-03	23.200	24.000	23.200	23.300	22.707	98,093
2024-01-02	22.500	23.700	22.200	23.200	22.610	38,211
2023-12-29	22.400	22.400	21.800	21.800	21.245	12,239
2023-12-28	22.700	23.300	22.300	22.300	21.733	61,420
2023-12-27	23.100	23.100	22.300	22.500	21.928	5,869
2023-12-22	22.600	23.900	22.600	23.100	22.512	12,236
2023-12-21	22.200	23.000	22.000	22.800	22.220	24,128
2023-12-20	22.300	22.500	21.800	22.000	21.440	14,053
2023-12-19	22.200	22.500	22.100	22.500	21.928	9,325
2023-12-18	22.700	22.700	22.200	22.500	21.928	7,895
2023-12-15	22.800	23.100	22.500	23.000	22.415	25,479
2023-12-14	21.900	22.900	21.900	22.800	22.220	4,024
2023-12-13	22.000	22.000	21.700	21.800	21.245	3,873
2023-12-12	22.000	22.000	21.500	22.000	21.440	888
2023-12-11	21.800	22.100	21.700	22.000	21.440	6,573
2023-12-08	21.500	21.800	21.200	21.800	21.245	5,360
2023-12-07	21.300	21.500	21.300	21.500	20.953	1,885
2023-12-06	21.600	21.800	21.300	21.500	20.953	3,635
2023-12-05	21.400	21.800	21.300	21.400	20.856	4,458
2023-12-04	21.500	21.900	21.200	21.500	20.953	8,644
2023-12-01	20.700	21.400	20.600	21.400	20.856	19,284

← NewerPage 12 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.