Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.250	13.550	13.050	13.550	12.765	1,695
2022-06-28	13.050	13.100	12.900	13.100	12.341	2,267
2022-06-27	13.300	13.300	13.000	13.250	12.482	698
2022-06-24	13.300	13.300	12.850	13.250	12.482	715
2022-06-23	13.650	13.650	12.600	13.200	12.435	13,890
2022-06-22	14.000	14.000	13.200	13.650	12.859	2,147
2022-06-21	13.700	13.950	13.700	13.700	12.906	1,761
2022-06-20	13.750	14.000	13.450	13.700	12.906	2,247
2022-06-17	13.450	13.950	13.450	13.750	12.953	1,788
2022-06-15	13.700	13.700	13.700	13.700	12.906	43
2022-06-14	14.150	14.150	13.200	13.800	13.000	2,461
2022-06-13	14.350	14.350	13.750	14.000	13.189	1,885
2022-06-10	14.950	14.950	14.350	14.450	13.612	9,359
2022-06-09	15.000	15.000	15.000	15.000	14.131	30
2022-06-08	14.950	15.000	14.600	15.000	14.131	2,013
2022-06-07	14.750	15.150	14.750	15.050	14.178	1,048
2022-06-06	14.700	14.700	14.350	14.700	13.848	653
2022-06-03	14.600	14.850	14.350	14.750	13.895	2,171
2022-06-02	14.500	14.650	14.350	14.350	13.518	1,158
2022-06-01	13.950	14.500	13.850	14.200	13.377	8,951
2022-05-31	14.000	14.000	13.700	13.750	12.953	3,046
2022-05-30	13.200	14.000	13.100	14.000	13.189	14,643
2022-05-27	13.050	13.650	13.050	13.400	12.623	1,886
2022-05-26	13.000	13.100	13.000	13.100	12.341	1,023
2022-05-25	12.950	13.050	12.750	13.000	12.246	1,572
2022-05-24	13.000	13.100	12.850	12.900	12.152	2,052
2022-05-23	13.050	13.500	12.800	12.850	12.105	9,846
2022-05-20	13.500	13.500	12.950	12.950	12.199	3,980
2022-05-19	13.500	13.900	13.150	13.150	12.388	3,689
2022-05-18	13.900	13.900	13.650	13.850	13.047	1,179
2022-05-17	13.950	14.000	13.600	13.600	12.812	5,277
2022-05-16	14.150	14.150	13.550	13.950	13.141	5,208
2022-05-13	13.750	13.900	13.450	13.900	13.094	909
2022-05-12	13.700	13.950	13.100	13.650	12.859	4,901
2022-05-11	14.000	14.400	13.800	13.800	13.000	4,696
2022-05-10	14.250	14.550	13.800	14.000	13.189	19,082
2022-05-09	14.650	14.750	14.000	14.000	13.189	8,403
2022-05-06	14.900	15.450	14.150	14.600	13.754	13,702
2022-05-05	15.000	15.400	15.000	15.000	14.131	790
2022-05-04	15.000	15.350	14.800	15.200	14.319	652
2022-05-02	15.250	15.250	14.700	15.000	14.131	527
2022-04-29	15.000	15.400	14.700	15.250	14.366	4,825
2022-04-28	15.400	15.400	14.700	14.700	13.848	1,896
2022-04-27	15.400	15.400	14.800	14.900	14.036	818
2022-04-26	15.400	15.400	15.000	15.400	14.507	603
2022-04-25	15.400	15.450	14.600	15.300	14.413	2,767
2022-04-22	15.800	16.150	15.100	15.200	14.319	4,007
2022-04-21	16.050	16.500	16.000	16.150	15.214	1,224
2022-04-20	16.000	16.550	15.650	16.550	15.591	3,861
2022-04-19	16.000	16.000	15.800	15.950	15.025	1,327
2022-04-14	15.900	16.000	15.700	15.900	14.978	854
2022-04-13	15.700	16.000	15.500	16.000	15.073	4,246
2022-04-12	16.350	16.350	15.350	16.000	15.073	4,345
2022-04-11	16.200	16.600	16.000	16.100	15.167	3,231
2022-04-08	16.350	16.600	16.300	16.600	15.638	1,341
2022-04-07	16.500	16.750	16.350	16.350	15.402	360
2022-04-06	17.000	17.000	16.300	16.350	15.402	3,137
2022-04-05	16.900	16.950	16.600	16.950	15.968	521
2022-04-04	16.600	16.950	16.550	16.900	15.920	3,449
2022-04-01	17.150	17.200	16.800	16.800	15.826	2,197

← NewerPage 19 of 21 · 1,256 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.