Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	15.350	15.400	15.100	15.150	14.493	8,156
2022-12-16	15.300	15.500	15.300	15.500	14.828	5,603
2022-12-15	15.700	15.700	15.400	15.400	14.732	773
2022-12-14	15.350	15.800	15.000	15.800	15.115	7,958
2022-12-13	15.600	15.600	15.000	15.350	14.684	14,010
2022-12-12	15.550	15.800	15.250	15.600	14.924	7,457
2022-12-09	15.200	15.800	15.200	15.800	15.115	15,389
2022-12-08	15.150	15.850	15.000	15.850	15.163	12,636
2022-12-07	15.000	15.150	14.800	15.150	14.493	23,261
2022-12-06	15.400	15.400	15.000	15.200	14.541	5,327
2022-12-05	14.200	15.400	14.200	15.350	14.684	35,328
2022-12-02	14.050	14.100	13.650	14.100	13.489	7,177
2022-12-01	14.700	14.700	14.050	14.050	13.441	36,561
2022-11-30	14.500	14.700	14.350	14.600	13.967	12,058
2022-11-29	13.600	14.450	13.600	14.400	13.776	46,685
2022-11-28	13.150	13.600	12.800	13.600	13.010	29,612
2022-11-25	13.000	13.800	12.850	13.250	12.676	28,424
2022-11-24	11.950	13.000	11.950	12.950	12.389	117,441
2022-11-23	11.550	11.550	11.350	11.500	11.001	13,679
2022-11-22	11.650	11.650	11.300	11.500	11.001	5,132
2022-11-21	11.650	11.800	11.550	11.650	11.145	7,536
2022-11-18	11.550	11.600	11.500	11.600	11.097	2,853
2022-11-17	11.550	11.600	11.450	11.550	11.049	9,685
2022-11-16	11.650	11.650	11.550	11.600	11.097	10,606
2022-11-15	12.000	12.000	11.850	11.950	11.432	3,530
2022-11-14	12.000	12.050	11.500	12.000	11.480	11,629
2022-11-10	11.900	12.150	11.850	12.000	11.480	7,427
2022-11-09	11.800	12.300	11.800	12.150	11.623	3,466
2022-11-08	11.900	12.000	11.800	12.000	11.480	11,517
2022-11-07	12.400	12.400	11.800	11.800	11.288	40,029
2022-11-04	12.000	12.200	11.850	11.950	11.432	30,093
2022-11-03	12.200	12.400	11.900	12.200	11.671	7,628
2022-11-02	12.300	12.950	12.300	12.350	11.815	5,558
2022-10-31	13.000	13.000	12.000	12.000	11.480	11,707
2022-10-28	12.950	12.950	12.650	12.750	12.197	1,795
2022-10-27	12.950	12.950	12.900	12.950	12.389	1,942
2022-10-26	12.900	12.950	12.500	12.900	12.341	3,737
2022-10-25	12.700	12.700	12.350	12.700	12.149	4,289
2022-10-24	11.950	12.650	11.950	12.600	12.054	9,325
2022-10-21	11.950	11.950	11.600	11.950	11.432	3,670
2022-10-20	11.550	12.000	11.450	12.000	11.480	1,552
2022-10-19	12.000	12.000	11.500	11.550	11.049	3,654
2022-10-18	11.800	12.000	11.800	12.000	11.480	1,207
2022-10-17	11.600	12.000	11.500	11.800	11.288	4,149
2022-10-14	11.600	12.050	11.550	12.050	11.528	2,070
2022-10-13	11.800	11.800	11.500	11.600	11.097	2,898
2022-10-12	11.850	11.850	11.800	11.800	11.288	307
2022-10-11	11.850	11.850	11.850	11.850	11.336	1
2022-10-10	11.950	11.950	11.600	11.850	11.336	658
2022-10-07	11.900	11.900	11.700	11.900	11.384	100
2022-10-06	11.900	11.900	11.900	11.900	11.384	997
2022-10-05	11.900	11.900	11.900	11.900	11.384	49
2022-10-04	11.950	11.950	11.900	11.900	11.384	210
2022-10-03	11.800	11.800	11.450	11.800	11.288	3,570
2022-09-30	10.750	11.950	10.750	11.550	11.049	75,220
2022-09-29	11.100	11.100	10.700	10.750	10.284	1,802
2022-09-28	11.200	11.200	10.700	11.100	10.619	3,058
2022-09-27	11.200	11.200	11.150	11.150	10.667	251
2022-09-26	11.550	11.550	10.800	11.200	10.714	1,972
2022-09-23	11.650	11.650	10.750	11.500	11.001	9,203

← NewerPage 17 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.