Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.200	17.700	17.200	17.400	16.646	1,577
2023-03-13	17.300	17.700	17.000	17.000	16.263	6,206
2023-03-10	17.500	18.250	17.250	17.750	16.980	7,898
2023-03-09	17.900	17.900	17.000	17.600	16.837	7,769
2023-03-08	18.400	18.450	17.700	17.900	17.124	14,690
2023-03-07	18.350	18.500	18.200	18.400	17.602	5,608
2023-03-06	17.100	18.800	16.600	18.350	17.554	14,785
2023-03-03	17.050	17.300	16.450	17.100	16.359	4,915
2023-03-02	16.850	17.200	16.650	16.900	16.167	1,650
2023-03-01	16.400	17.000	16.400	16.800	16.072	3,822
2023-02-28	16.750	16.950	16.250	16.400	15.689	3,168
2023-02-27	16.200	16.550	16.150	16.550	15.832	2,503
2023-02-24	16.550	16.550	16.200	16.200	15.498	1,531
2023-02-23	16.100	16.500	16.000	16.500	15.785	1,485
2023-02-22	16.300	16.300	16.100	16.100	15.402	1,021
2023-02-21	16.600	16.600	16.300	16.350	15.641	1,362
2023-02-20	16.500	16.700	16.450	16.700	15.976	1,477
2023-02-17	16.600	16.750	16.600	16.750	16.024	845
2023-02-16	16.500	16.700	16.150	16.700	15.976	1,503
2023-02-15	16.200	16.450	16.150	16.450	15.737	883
2023-02-14	16.250	16.500	16.150	16.200	15.498	805
2023-02-13	16.000	16.550	15.950	16.150	15.450	2,912
2023-02-10	16.800	16.850	16.100	16.100	15.402	5,393
2023-02-09	17.000	17.000	16.600	16.700	15.976	3,795
2023-02-08	16.700	17.300	16.600	17.050	16.311	5,200
2023-02-07	17.000	17.300	17.000	17.000	16.263	2,789
2023-02-06	17.150	17.350	16.900	17.000	16.263	1,977
2023-02-03	17.200	17.400	16.500	17.100	16.359	3,772
2023-02-02	17.400	17.500	17.050	17.050	16.311	6,870
2023-02-01	16.900	17.200	16.850	17.000	16.263	4,566
2023-01-31	17.100	17.350	17.100	17.350	16.598	1,358
2023-01-30	16.700	17.400	16.600	16.850	16.119	2,861
2023-01-27	16.950	16.950	16.800	16.800	16.072	14,708
2023-01-26	16.600	16.900	16.600	16.900	16.167	1,021
2023-01-25	17.100	17.100	16.350	16.850	16.119	3,155
2023-01-24	17.300	17.500	17.000	17.100	16.359	4,043
2023-01-23	17.600	17.600	17.050	17.300	16.550	3,384
2023-01-20	16.400	17.200	16.400	17.000	16.263	3,470
2023-01-19	16.800	16.800	16.100	16.450	15.737	8,679
2023-01-18	17.400	17.600	16.850	16.850	16.119	13,800
2023-01-17	17.100	17.300	17.000	17.300	16.550	29,743
2023-01-16	16.750	17.000	16.550	17.000	16.263	14,270
2023-01-13	16.400	16.600	16.400	16.400	15.689	5,376
2023-01-12	16.300	16.600	16.050	16.400	15.689	3,778
2023-01-11	17.150	17.150	16.300	16.350	15.641	6,161
2023-01-10	16.000	16.850	15.800	16.800	16.072	21,706
2023-01-09	15.300	16.200	15.150	16.000	15.306	24,320
2023-01-05	14.700	15.400	14.700	15.400	14.732	21,898
2023-01-04	14.750	14.900	14.300	14.700	14.063	58,444
2023-01-03	14.600	14.800	14.300	14.500	13.871	8,637
2023-01-02	14.250	15.050	14.000	14.550	13.919	11,566
2022-12-30	14.500	14.600	14.050	14.250	13.632	3,212
2022-12-29	14.150	14.650	14.100	14.500	13.871	3,791
2022-12-28	14.250	14.500	14.150	14.150	13.536	6,137
2022-12-27	14.500	14.500	14.150	14.250	13.632	6,207
2022-12-23	15.000	15.000	14.100	14.450	13.823	5,391
2022-12-22	14.500	15.300	14.500	14.700	14.063	5,145
2022-12-21	14.850	14.950	14.200	14.200	13.584	4,494
2022-12-20	15.400	15.400	14.900	15.000	14.350	16,486
2022-12-19	15.350	15.400	15.100	15.150	14.493	8,156

← NewerPage 16 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.