Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	23.500	23.500	22.500	22.700	21.384	2,944
2022-01-04	23.500	23.800	22.800	23.100	21.761	2,760
2022-01-03	23.900	23.900	23.200	23.500	22.138	2,907
2021-12-30	24.100	24.100	23.500	24.000	22.609	8,985
2021-12-29	22.900	24.100	22.700	24.100	22.703	7,408
2021-12-28	22.200	23.000	22.200	23.000	21.667	6,921
2021-12-27	22.000	22.800	21.500	22.800	21.478	3,901
2021-12-23	22.100	22.500	21.300	22.500	21.196	16,754
2021-12-22	22.500	22.500	22.100	22.100	20.819	536
2021-12-21	22.800	22.800	22.400	22.500	21.196	674
2021-12-20	22.000	22.400	22.000	22.400	21.102	135
2021-12-17	23.100	23.100	22.500	22.500	21.196	1,442
2021-12-16	23.700	23.800	23.400	23.500	22.138	947
2021-12-15	23.500	23.700	22.500	23.700	22.326	45,158
2021-12-14	23.300	23.700	22.300	23.400	22.044	21,018
2021-12-13	22.800	23.300	22.500	23.300	21.949	19,086
2021-12-10	22.300	22.800	22.200	22.800	21.478	43,474
2021-12-09	21.500	22.100	20.900	22.100	20.819	11,627
2021-12-08	21.200	21.700	21.200	21.500	20.254	2,552
2021-12-07	20.400	21.200	20.400	21.100	19.877	65,190
2021-12-06	20.700	21.000	20.300	20.400	19.218	7,640
2021-12-03	21.900	22.000	21.500	21.900	20.631	2,399
2021-12-02	22.500	22.500	21.500	21.900	20.631	488
2021-12-01	21.900	22.500	21.400	22.500	21.196	20,442
2021-11-30	20.600	21.900	20.600	21.900	20.631	21,868
2021-11-29	20.600	22.000	19.850	22.000	20.725	14,708
2021-11-26	20.700	21.400	19.900	21.400	20.160	9,260
2021-11-25	21.200	21.300	20.800	20.800	19.594	521
2021-11-24	20.000	21.300	20.000	21.000	19.783	15,869
2021-11-23	20.000	20.700	20.000	20.000	18.841	8,811
2021-11-22	21.300	21.300	19.200	20.000	18.841	37,608
2021-11-19	21.500	21.700	20.400	21.100	19.877	6,340
2021-11-18	21.800	21.800	21.300	21.500	20.254	994
2021-11-17	21.300	22.100	21.300	22.000	20.725	5,887
2021-11-16	21.400	21.700	21.300	21.400	20.160	1,735
2021-11-15	21.800	21.800	21.300	21.800	20.536	1,134
2021-11-12	21.300	22.000	21.300	21.800	20.536	1,539
2021-11-10	21.900	22.100	21.200	21.500	20.254	4,128
2021-11-09	22.500	22.500	21.200	21.900	20.631	3,027
2021-11-08	21.800	21.900	21.200	21.800	20.536	3,948
2021-11-05	22.300	22.400	21.800	22.400	21.102	3,840
2021-11-04	22.400	22.800	22.300	22.400	21.102	687
2021-11-03	22.800	22.800	22.400	22.400	21.102	2,962
2021-11-02	23.200	23.200	22.700	22.800	21.478	3,330
2021-10-29	22.900	23.300	22.800	23.300	21.949	11,109
2021-10-28	22.700	22.800	22.000	22.800	21.478	9,222
2021-10-27	22.300	22.700	22.100	22.700	21.384	4,683
2021-10-26	22.500	22.700	22.300	22.700	21.384	2,194
2021-10-25	22.700	22.800	22.200	22.300	21.007	2,016
2021-10-22	22.200	22.800	22.100	22.700	21.384	2,531
2021-10-21	22.100	22.800	22.100	22.200	20.913	3,695
2021-10-20	22.400	22.800	21.900	22.800	21.478	1,513
2021-10-19	22.800	22.900	22.400	22.400	21.102	6,176
2021-10-18	21.100	22.600	20.100	22.200	20.913	12,462
2021-10-15	21.500	21.700	21.100	21.100	19.877	2,436
2021-10-14	21.400	21.600	21.300	21.500	20.254	3,456

← NewerPage 21 of 21 · 1,256 trading days

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.