Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	21.300	21.400	20.500	21.000	20.466	17,803
2023-11-29	22.000	22.100	20.300	21.200	20.661	30,879
2023-11-28	21.800	22.300	21.300	22.000	21.440	22,742
2023-11-27	22.300	22.800	21.900	21.900	21.343	12,056
2023-11-24	22.900	23.200	22.000	22.300	21.733	27,485
2023-11-23	23.100	24.200	22.800	22.800	22.220	34,901
2023-11-22	23.200	23.500	23.000	23.100	22.512	2,850
2023-11-21	23.900	24.000	23.100	23.100	22.512	10,024
2023-11-20	23.400	23.900	23.200	23.900	23.292	15,970
2023-11-17	23.500	23.500	22.900	23.200	22.610	2,768
2023-11-16	23.000	23.400	22.300	23.300	22.707	7,244
2023-11-15	22.200	24.200	22.200	23.000	22.415	39,434
2023-11-14	21.500	22.000	21.200	22.000	21.440	1,761
2023-11-13	22.100	22.500	21.200	21.700	21.148	4,242
2023-11-10	22.700	22.700	21.900	22.500	21.928	2,304
2023-11-09	22.700	22.900	22.000	22.700	22.122	5,547
2023-11-08	23.000	23.000	22.700	22.700	22.122	2,521
2023-11-07	23.000	23.300	22.800	23.100	22.512	2,875
2023-11-06	23.300	23.300	23.100	23.100	22.512	6,002
2023-11-03	22.900	23.200	22.600	23.000	22.415	2,440
2023-11-02	22.800	23.500	22.700	22.900	22.317	16,176
2023-10-31	22.000	22.800	21.700	22.600	22.025	14,765
2023-10-30	21.900	22.000	21.800	21.800	21.245	13,514
2023-10-27	20.500	21.900	20.500	21.300	20.758	13,472
2023-10-26	20.400	21.500	20.400	20.700	20.173	20,428
2023-10-25	20.400	20.500	20.200	20.300	19.784	2,858
2023-10-24	20.300	20.400	20.200	20.400	19.881	2,516
2023-10-23	19.950	20.500	19.950	20.300	19.784	4,860
2023-10-20	19.600	20.700	19.450	20.100	19.589	14,680
2023-10-19	20.000	20.000	19.600	19.750	19.248	2,481
2023-10-18	20.700	20.700	19.800	19.800	19.296	8,718
2023-10-17	20.200	21.000	20.000	20.300	19.784	14,561
2023-10-16	20.000	20.800	20.000	20.000	19.491	38,794
2023-10-13	20.200	20.300	19.850	20.000	19.491	4,637
2023-10-12	19.600	20.400	19.550	20.200	19.686	10,692
2023-10-11	19.450	19.650	19.400	19.500	19.004	6,970
2023-10-10	19.200	19.650	19.200	19.550	19.053	8,701
2023-10-09	18.800	19.300	18.800	19.300	18.809	3,067
2023-10-06	19.400	19.500	18.800	19.000	18.517	6,984
2023-10-05	20.000	20.000	19.400	19.400	18.906	8,074
2023-10-04	19.950	19.950	19.600	19.700	19.199	6,472
2023-10-03	21.000	21.000	20.000	20.000	19.491	31,401
2023-10-02	20.900	21.500	20.800	20.800	20.271	7,018
2023-09-29	21.100	21.900	21.000	21.400	20.856	27,058
2023-09-28	21.200	21.200	20.200	20.200	19.686	8,866
2023-09-27	21.400	21.400	21.200	21.300	20.758	7,272
2023-09-26	21.000	21.400	20.300	21.400	20.856	75,009
2023-09-25	21.000	21.800	20.500	20.500	19.978	26,512
2023-09-22	20.900	21.000	20.500	21.000	20.466	1,754
2023-09-21	21.400	21.400	20.200	20.900	20.368	21,950
2023-09-20	21.500	21.600	21.100	21.400	20.856	5,387
2023-09-19	22.000	22.000	21.000	21.300	20.758	11,352
2023-09-18	21.400	22.400	21.400	21.600	21.050	16,296
2023-09-15	21.800	22.000	20.900	21.000	20.466	5,296
2023-09-14	21.400	22.200	21.300	21.500	20.953	15,466
2023-09-13	20.900	21.400	20.100	20.300	19.784	5,059
2023-09-12	19.700	20.800	19.600	20.400	19.881	3,313
2023-09-11	19.550	20.500	19.500	19.800	19.296	5,483
2023-09-08	19.300	19.550	19.100	19.100	18.614	1,957
2023-09-07	19.300	19.800	19.200	19.200	18.712	7,982

← NewerPage 13 of 21 · 1,255 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.