Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.000	9.100	8.960	9.000	9.000	12,142
2026-07-24	8.970	9.090	8.970	8.990	8.990	23,148
2026-07-23	9.200	9.200	8.860	8.960	8.960	111,910
2026-07-22	9.600	9.710	9.100	9.200	9.200	48,589
2026-07-21	9.840	9.890	9.600	9.620	9.620	27,295
2026-07-20	9.970	9.990	9.900	9.900	9.900	9,547
2026-07-17	9.990	9.990	9.880	9.970	9.970	8,546
2026-07-16	10.100	10.100	9.950	9.990	9.990	3,890
2026-07-15	10.080	10.080	9.950	10.060	10.060	7,643
2026-07-14	10.240	10.240	10.040	10.080	10.080	6,326
2026-07-13	10.360	10.380	10.080	10.100	10.100	11,183
2026-07-10	10.000	10.220	9.920	10.120	10.120	13,561
2026-07-09	9.960	10.100	9.950	9.970	9.970	15,017
2026-07-08	10.480	10.480	9.900	9.910	9.910	72,657
2026-07-07	10.600	10.640	10.400	10.480	10.480	38,692
2026-07-06	11.000	11.000	10.600	10.600	10.600	20,271
2026-07-03	10.960	10.960	10.760	10.900	10.900	12,728
2026-07-02	11.000	11.000	10.740	10.940	10.940	15,161
2026-07-01	11.220	11.220	10.920	11.000	11.000	9,965
2026-06-30	11.280	11.280	11.000	11.200	11.200	7,212
2026-06-29	11.220	11.380	11.000	11.280	11.280	10,970
2026-06-26	11.000	11.360	10.960	11.100	11.100	19,159
2026-06-25	10.500	10.840	10.480	10.800	10.800	19,456
2026-06-24	10.200	10.500	10.200	10.500	10.500	7,944
2026-06-23	9.950	10.060	9.950	10.060	10.060	2,519
2026-06-22	10.120	10.300	9.810	10.000	10.000	21,014
2026-06-19	10.400	10.460	10.180	10.180	10.180	42,160
2026-06-18	10.640	10.660	10.400	10.460	10.460	8,069
2026-06-17	10.600	10.640	10.400	10.500	10.500	19,347
2026-06-16	10.500	10.640	10.300	10.400	10.400	31,918
2026-06-15	10.160	10.380	10.020	10.200	10.200	7,626
2026-06-12	9.920	10.180	9.830	9.910	9.910	21,272
2026-06-11	9.950	9.990	9.720	9.800	9.800	7,918
2026-06-10	9.980	9.980	9.780	9.850	9.850	8,887
2026-06-09	9.660	10.380	9.660	9.930	9.930	30,513
2026-06-08	9.340	9.640	9.180	9.590	9.590	42,256
2026-06-05	9.340	9.340	9.170	9.180	9.180	10,930
2026-06-03	9.150	9.380	9.150	9.150	9.150	31,852
2026-06-02	9.100	9.300	9.000	9.010	9.010	37,851
2026-06-01	9.100	9.390	8.900	9.070	9.070	42,062
2026-05-29	9.300	9.360	9.250	9.250	9.250	12,382
2026-05-28	9.250	9.400	9.190	9.300	9.300	22,965
2026-05-27	9.210	9.350	9.010	9.010	9.010	8,630
2026-05-26	9.300	9.470	9.200	9.360	9.360	14,869
2026-05-25	9.300	9.400	9.300	9.320	9.320	9,371
2026-05-22	9.210	9.310	9.210	9.260	9.260	10,723
2026-05-21	9.200	9.380	9.120	9.210	9.210	6,743
2026-05-20	9.210	9.290	9.200	9.200	9.200	4,936
2026-05-19	9.210	9.380	9.200	9.220	9.220	8,603
2026-05-18	9.310	9.340	9.100	9.200	9.200	24,150
2026-05-15	8.700	9.380	8.700	9.130	9.130	154,247
2026-05-14	8.690	8.690	8.440	8.600	8.600	22,693
2026-05-13	8.850	8.890	8.350	8.500	8.500	51,500
2026-05-12	8.900	8.980	8.840	8.850	8.850	12,030
2026-05-11	9.160	9.160	8.890	8.890	8.890	29,926
2026-05-08	9.000	9.290	8.950	9.000	9.000	492,560
2026-05-07	9.040	9.090	8.840	8.980	8.980	8,783
2026-05-06	9.000	9.180	8.900	9.040	9.040	17,761
2026-05-05	9.090	9.100	8.850	9.000	9.000	49,960
2026-05-04	9.500	9.500	9.050	9.050	9.050	75,175

← NewerPage 2 of 3 · 129 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.