Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	19.200	19.800	19.100	19.800	19.296	10,822
2023-09-05	19.350	19.550	19.200	19.350	18.858	2,269
2023-09-04	19.250	19.700	18.950	19.350	18.858	12,796
2023-09-01	19.300	19.500	19.250	19.250	18.760	2,382
2023-08-31	19.700	20.000	19.300	19.750	19.248	12,207
2023-08-30	20.000	20.200	19.300	19.400	18.906	12,427
2023-08-29	20.400	20.500	19.850	20.000	19.491	5,539
2023-08-28	20.900	21.000	18.850	20.100	19.589	12,416
2023-08-25	21.000	21.100	20.900	20.900	20.368	975
2023-08-24	21.200	21.200	20.900	20.900	20.368	1,097
2023-08-23	20.900	21.300	20.900	21.300	20.758	1,790
2023-08-22	21.200	22.000	20.800	21.400	20.856	5,559
2023-08-21	21.300	22.300	20.900	21.200	20.661	4,777
2023-08-18	20.900	21.700	20.600	21.500	20.953	7,895
2023-08-17	21.000	21.200	20.800	20.900	20.368	835
2023-08-16	21.000	21.400	20.700	21.400	20.856	7,000
2023-08-14	21.300	21.400	21.100	21.300	20.758	2,086
2023-08-11	21.300	21.300	21.000	21.000	20.466	2,151
2023-08-10	21.000	21.300	20.300	21.300	20.758	8,892
2023-08-09	22.300	22.300	20.600	20.900	20.368	15,193
2023-08-08	22.200	22.400	21.900	22.200	21.635	1,647
2023-08-07	22.500	22.600	22.200	22.400	21.830	1,399
2023-08-04	22.000	22.600	22.000	22.600	22.025	2,715
2023-08-03	22.700	22.700	21.600	21.900	21.343	11,052
2023-08-02	23.000	23.200	22.500	22.800	22.220	6,154
2023-08-01	23.200	23.300	23.000	23.300	22.707	1,631
2023-07-31	23.700	23.900	22.500	23.100	22.512	14,486
2023-07-28	23.500	23.900	23.000	23.600	23.000	5,643
2023-07-27	23.100	23.800	23.000	23.500	22.902	2,543
2023-07-26	23.300	23.900	23.100	23.100	22.512	2,032
2023-07-25	23.900	23.900	23.300	23.300	22.707	701
2023-07-24	23.500	23.800	23.300	23.400	22.805	2,229
2023-07-21	23.800	23.800	23.300	23.300	22.707	1,562
2023-07-20	23.900	24.000	23.500	23.500	22.902	2,107
2023-07-19	24.400	24.400	23.800	23.900	23.292	1,658
2023-07-18	23.700	24.300	23.600	24.300	23.682	8,288
2023-07-17	23.000	23.900	22.600	23.900	23.292	8,391
2023-07-14	23.000	23.400	22.400	23.300	22.707	4,951
2023-07-13	22.700	23.100	22.400	23.000	22.415	4,587
2023-07-12	21.900	23.700	21.700	22.800	22.220	60,204
2023-07-11	21.900	21.900	21.600	21.900	21.343	6,835
2023-07-10	21.800	21.800	21.500	21.600	21.050	6,132
2023-07-07	22.100	22.300	21.800	21.800	21.245	9,107
2023-07-06	22.100	22.500	22.000	22.200	21.635	42,909
2023-07-05	22.600	22.600	22.100	22.300	21.733	4,402
2023-07-04	22.500	22.900	22.500	22.600	22.025	3,332
2023-07-03	22.800	23.000	22.200	22.500	21.928	8,323
2023-06-30	23.000	23.000	22.500	22.600	22.025	7,754
2023-06-29	22.500	23.100	22.300	22.500	21.928	3,410
2023-06-28	22.900	23.200	22.200	22.300	21.333	6,267
2023-06-27	23.000	23.600	22.800	22.800	21.811	9,701
2023-06-26	22.000	23.200	21.800	23.000	22.003	14,297
2023-06-23	21.300	22.000	21.300	21.800	20.855	21,304
2023-06-22	21.300	21.500	21.000	21.000	20.089	8,482
2023-06-21	21.200	21.500	21.100	21.100	20.185	5,750
2023-06-20	21.200	21.600	21.000	21.200	20.281	2,501
2023-06-19	21.400	21.400	21.000	21.200	20.281	3,923
2023-06-16	21.400	22.000	21.000	21.400	20.472	2,633
2023-06-15	21.400	21.500	21.100	21.500	20.568	3,652
2023-06-14	20.000	21.400	20.000	21.400	20.472	6,442

← NewerPage 14 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.