Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	17.400	17.400	17.000	17.200	16.203	1,823
2022-03-30	17.400	17.450	16.900	17.200	16.203	1,132
2022-03-29	17.550	17.600	17.000	17.000	16.015	8,596
2022-03-28	16.850	17.500	16.850	17.300	16.297	2,788
2022-03-25	17.000	17.000	16.750	16.850	15.873	3,036
2022-03-24	16.650	17.000	16.400	16.950	15.968	3,849
2022-03-23	15.400	16.250	15.400	16.250	15.308	17,954
2022-03-22	15.450	15.550	15.250	15.400	14.507	7,975
2022-03-21	15.450	15.550	15.000	15.400	14.507	5,119
2022-03-18	15.800	15.900	15.000	15.400	14.507	7,998
2022-03-17	15.850	15.900	15.700	15.850	14.931	4,740
2022-03-16	15.800	15.850	15.450	15.850	14.931	2,117
2022-03-15	15.700	15.700	15.250	15.700	14.790	630
2022-03-14	15.000	15.900	14.750	15.700	14.790	3,598
2022-03-11	15.100	15.200	14.900	14.900	14.036	7,381
2022-03-10	15.000	15.100	14.800	14.850	13.989	2,107
2022-03-09	14.600	15.100	14.200	14.750	13.895	6,761
2022-03-08	14.050	15.000	14.050	14.600	13.754	9,319
2022-03-07	14.200	14.200	13.600	13.900	13.094	24,421
2022-03-04	15.950	15.950	14.400	14.850	13.989	26,608
2022-03-03	16.250	16.500	15.800	15.800	14.884	15,178
2022-03-02	17.850	18.550	16.500	16.500	15.544	8,215
2022-03-01	17.800	19.500	17.000	17.850	16.815	4,505
2022-02-28	16.800	17.800	16.500	17.800	16.768	15,690
2022-02-25	16.950	17.800	16.250	17.350	16.344	11,245
2022-02-24	17.500	18.000	15.600	17.000	16.015	12,043
2022-02-23	18.500	18.500	18.000	18.300	17.239	10,616
2022-02-22	18.900	19.450	17.800	18.500	17.428	6,310
2022-02-21	19.500	19.800	18.900	19.000	17.899	5,694
2022-02-18	19.450	19.700	19.000	19.700	18.558	881
2022-02-17	20.000	20.000	19.450	19.450	18.323	711
2022-02-16	20.000	20.200	19.800	20.000	18.841	589
2022-02-15	19.400	20.100	19.400	20.000	18.841	1,765
2022-02-14	20.000	20.000	18.750	19.700	18.558	7,279
2022-02-11	20.200	20.200	20.000	20.000	18.841	1,349
2022-02-10	20.300	20.300	20.200	20.200	19.029	1,110
2022-02-09	20.600	20.600	20.200	20.300	19.123	2,892
2022-02-08	20.400	20.800	20.400	20.800	19.594	52
2022-02-07	20.900	21.100	20.500	20.500	19.312	888
2022-02-04	20.900	20.900	20.900	20.900	19.689	237
2022-02-03	21.300	21.400	21.300	21.300	20.065	337
2022-02-02	20.600	21.300	20.600	21.200	19.971	2,916
2022-02-01	20.500	20.900	20.000	20.900	19.689	9,317
2022-01-31	20.400	20.500	20.200	20.500	19.312	641
2022-01-28	20.400	20.900	20.000	20.400	19.218	2,160
2022-01-27	20.100	21.000	20.100	21.000	19.783	6,597
2022-01-26	20.000	21.000	20.000	21.000	19.783	22,248
2022-01-25	20.000	20.400	19.400	20.400	19.218	6,851
2022-01-24	20.900	20.900	19.000	20.300	19.123	12,430
2022-01-21	21.100	21.100	20.500	20.900	19.689	4,464
2022-01-20	21.800	21.800	21.200	21.300	20.065	3,503
2022-01-19	22.400	22.400	21.100	21.800	20.536	2,286
2022-01-18	22.000	22.400	22.000	22.400	21.102	387
2022-01-17	22.100	22.200	22.000	22.000	20.725	1,250
2022-01-14	22.800	22.800	22.100	22.600	21.290	1,768
2022-01-13	22.400	22.800	22.400	22.800	21.478	1,632
2022-01-12	22.200	22.300	22.000	22.100	20.819	4,111
2022-01-11	22.100	22.200	22.100	22.200	20.913	819
2022-01-10	22.300	22.400	22.100	22.100	20.819	312
2022-01-07	22.600	22.600	22.300	22.300	21.007	1,038

← NewerPage 20 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.