Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	11.500	11.600	11.500	11.600	11.097	1,351
2022-09-21	11.750	12.050	11.500	11.550	11.049	3,797
2022-09-20	12.250	12.250	12.000	12.050	11.528	804
2022-09-19	11.700	12.250	11.500	12.250	11.719	4,263
2022-09-16	12.250	12.250	11.700	11.700	11.193	2,579
2022-09-15	12.250	12.250	11.750	12.000	11.480	3,718
2022-09-14	12.050	12.050	11.900	11.950	11.432	4,821
2022-09-13	12.300	12.300	12.100	12.100	11.575	2,186
2022-09-12	12.600	12.600	12.100	12.300	11.767	1,935
2022-09-09	12.500	12.500	12.450	12.500	11.958	1,452
2022-09-08	12.650	12.650	12.650	12.650	12.102	5,001
2022-09-07	12.400	12.950	12.200	12.200	11.671	6,186
2022-09-06	12.950	13.000	12.450	12.950	12.389	406
2022-09-05	12.800	13.350	12.650	13.000	12.436	2,317
2022-09-02	12.500	13.350	12.400	13.350	12.771	17,774
2022-09-01	12.200	13.200	12.100	13.200	12.628	2,921
2022-08-31	12.400	12.400	12.150	12.150	11.623	768
2022-08-30	12.900	12.950	12.250	12.450	11.910	2,607
2022-08-29	13.000	13.000	12.350	12.750	12.197	3,125
2022-08-26	13.200	13.400	13.100	13.300	12.723	1,443
2022-08-25	13.200	13.200	13.100	13.100	12.532	1,237
2022-08-24	13.200	13.200	13.200	13.200	12.628	176
2022-08-23	13.200	13.450	13.000	13.200	12.628	1,599
2022-08-22	13.450	13.500	13.450	13.450	12.867	1,158
2022-08-19	13.750	13.750	13.300	13.500	12.915	1,864
2022-08-18	13.750	13.900	13.500	13.850	13.249	748
2022-08-17	13.700	13.950	13.650	13.750	13.154	1,168
2022-08-16	13.900	14.150	13.750	13.800	13.202	2,851
2022-08-12	13.950	13.950	13.700	13.950	13.345	117
2022-08-11	13.750	13.950	13.750	13.950	13.345	1,283
2022-08-10	13.900	14.000	13.800	14.000	13.393	745
2022-08-09	13.650	14.100	13.650	14.000	13.393	5,684
2022-08-08	13.500	13.600	13.500	13.600	13.010	1,681
2022-08-05	13.000	13.450	13.000	13.450	12.867	3,193
2022-08-04	13.050	13.050	13.000	13.000	12.436	366
2022-08-03	13.050	13.050	12.700	12.700	12.149	1,007
2022-08-02	13.000	13.150	12.900	13.100	12.532	2,091
2022-08-01	12.850	13.100	12.800	13.100	12.532	1,245
2022-07-29	12.700	12.850	12.700	12.850	12.293	1,330
2022-07-28	13.100	13.100	12.050	12.050	11.528	2,910
2022-07-27	12.900	13.100	12.900	13.100	12.341	250
2022-07-26	13.250	13.450	12.900	12.900	12.152	1,675
2022-07-25	12.800	13.000	12.800	13.000	12.246	1,072
2022-07-22	12.950	12.950	12.800	12.950	12.199	1,068
2022-07-21	12.850	13.350	12.850	13.000	12.246	1,401
2022-07-20	13.200	13.200	13.100	13.100	12.341	363
2022-07-19	13.000	13.200	12.850	13.100	12.341	1,206
2022-07-18	12.950	13.300	12.250	13.000	12.246	14,884
2022-07-15	11.950	13.350	11.700	13.350	12.576	1,544
2022-07-14	12.300	12.600	12.000	12.200	11.493	1,348
2022-07-13	12.300	12.300	12.050	12.300	11.587	246
2022-07-12	12.350	12.400	12.250	12.300	11.587	1,150
2022-07-11	12.000	12.450	12.000	12.350	11.634	15,999
2022-07-08	12.900	12.900	12.700	12.750	12.011	3,553
2022-07-07	12.600	12.950	12.500	12.900	12.152	2,481
2022-07-06	13.200	13.400	12.500	12.600	11.870	4,517
2022-07-05	13.350	13.500	13.200	13.500	12.717	988
2022-07-04	13.450	13.550	13.200	13.500	12.717	735
2022-07-01	13.350	13.500	13.350	13.450	12.670	1,899
2022-06-30	13.450	13.450	13.450	13.450	12.670	545

← NewerPage 18 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.