Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.300	20.800	19.900	20.000	19.133	13,682
2023-06-12	20.900	20.900	19.800	20.200	19.324	12,014
2023-06-09	20.800	21.100	20.500	20.600	19.707	9,731
2023-06-07	21.400	21.500	20.900	20.900	19.994	29,283
2023-06-06	21.000	21.500	21.000	21.400	20.472	7,020
2023-06-05	21.100	21.200	20.500	21.200	20.281	16,138
2023-06-02	21.400	21.500	21.000	21.400	20.472	6,279
2023-06-01	21.000	21.400	20.800	21.000	20.089	7,782
2023-05-31	20.900	21.700	20.700	21.000	20.089	13,366
2023-05-30	20.000	21.800	19.500	20.800	19.898	67,740
2023-05-29	19.650	19.850	19.200	19.200	18.368	15,063
2023-05-26	18.600	19.800	18.600	19.650	18.798	25,543
2023-05-25	18.100	18.800	17.950	18.700	17.889	75,782
2023-05-24	18.150	18.400	18.000	18.100	17.315	1,972
2023-05-23	18.200	18.800	18.150	18.150	17.363	13,279
2023-05-22	17.850	18.000	17.700	17.800	17.028	4,393
2023-05-19	18.250	18.250	17.850	17.850	17.076	4,615
2023-05-18	18.300	18.300	17.800	18.250	17.459	105,466
2023-05-17	17.850	18.300	17.550	18.250	17.459	52,898
2023-05-16	17.950	17.950	17.650	17.850	17.076	6,291
2023-05-15	18.300	18.450	17.950	17.950	17.172	16,029
2023-05-12	18.100	18.200	17.650	18.200	17.411	4,978
2023-05-11	17.900	18.100	17.650	18.000	17.220	3,618
2023-05-10	18.200	18.200	18.000	18.200	17.411	5,098
2023-05-09	18.200	18.200	17.600	18.150	17.363	9,382
2023-05-08	18.000	18.400	17.800	18.200	17.411	13,140
2023-05-05	18.500	18.500	17.700	17.900	17.124	5,526
2023-05-04	17.850	18.550	17.850	18.500	17.698	5,667
2023-05-02	17.750	17.800	17.350	17.800	17.028	2,443
2023-04-28	17.800	17.800	17.000	17.600	16.837	4,766
2023-04-27	16.800	17.900	16.500	17.650	16.885	7,610
2023-04-26	16.900	17.300	16.800	16.800	16.072	3,288
2023-04-25	17.600	17.650	17.000	17.050	16.311	9,573
2023-04-24	17.800	18.000	17.350	17.650	16.885	7,291
2023-04-21	18.450	18.450	17.300	17.800	17.028	13,371
2023-04-20	18.250	18.800	18.250	18.250	17.459	16,182
2023-04-19	17.850	18.400	17.600	18.250	17.459	5,948
2023-04-18	17.250	18.500	17.250	17.850	17.076	7,977
2023-04-17	17.000	17.450	16.900	17.000	16.263	15,400
2023-04-14	17.000	17.450	16.900	16.900	16.167	11,288
2023-04-13	17.000	17.300	16.950	16.950	16.215	6,695
2023-04-12	17.000	17.450	16.900	17.250	16.502	9,973
2023-04-11	16.950	17.000	16.550	17.000	16.263	12,129
2023-04-06	16.900	17.750	16.900	16.950	16.215	14,098
2023-04-05	16.800	16.950	16.500	16.850	16.119	3,617
2023-04-04	17.000	17.000	16.600	16.650	15.928	2,613
2023-04-03	17.000	17.000	16.700	17.000	16.263	6,409
2023-03-31	17.100	17.350	16.800	16.800	16.072	6,405
2023-03-30	16.800	17.100	16.800	17.100	16.359	4,823
2023-03-29	16.150	16.800	16.100	16.800	16.072	1,384
2023-03-28	16.500	16.800	16.000	16.150	15.450	19,706
2023-03-27	16.400	16.500	16.300	16.350	15.641	1,503
2023-03-24	16.500	16.550	16.400	16.400	15.689	2,589
2023-03-23	16.650	16.900	16.500	16.600	15.880	3,055
2023-03-22	16.600	16.900	16.600	16.650	15.928	779
2023-03-21	17.150	17.150	16.600	16.600	15.880	993
2023-03-20	16.850	17.100	16.400	16.600	15.880	1,541
2023-03-17	17.200	17.200	16.550	16.850	16.119	927
2023-03-16	17.000	17.000	15.950	16.700	15.976	6,237
2023-03-15	17.200	17.500	17.000	17.050	16.311	6,966

← NewerPage 15 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.