Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	9.790	9.880	9.580	9.590	9.590	14,309
2026-04-29	9.860	9.860	9.590	9.790	9.790	25,197
2026-04-28	10.040	10.040	9.580	9.870	9.870	21,151
2026-04-27	10.060	10.080	9.900	10.040	10.040	23,246
2026-04-24	9.900	10.000	9.700	10.000	10.000	51,885
2026-04-23	10.360	10.400	9.800	9.900	9.900	54,966
2026-04-22	10.660	10.680	10.200	10.200	10.200	55,548
2026-04-21	10.900	10.980	10.460	10.660	10.660	10,613
2026-04-20	10.320	11.020	10.240	10.880	10.880	36,139
2026-04-17	10.240	10.520	10.220	10.320	10.320	36,804
2026-04-16	10.300	10.420	10.100	10.240	10.240	11,917
2026-04-15	10.340	10.440	10.080	10.080	10.080	9,341
2026-04-14	9.990	10.500	9.990	10.100	10.100	16,014
2026-04-13	9.760	9.980	9.760	9.980	9.980	9,173
2026-04-10	10.500	10.500	9.700	9.700	9.700	239,632
2026-04-09	10.380	10.600	10.200	10.280	10.280	66,843
2026-04-08	10.680	10.680	10.220	10.260	10.260	17,101
2026-04-07	10.880	10.880	10.100	10.100	10.100	50,351
2026-04-02	10.750	10.800	10.300	10.600	10.600	29,885
2026-04-01	10.800	10.950	10.600	10.750	10.750	35,999
2026-03-31	10.800	11.350	10.400	10.400	10.400	48,664
2026-03-30	10.600	11.650	10.600	10.600	10.600	100,290
2026-03-27	10.300	11.100	10.150	10.550	10.550	58,039
2026-03-26	10.700	10.700	10.050	10.300	10.300	33,416
2026-03-25	10.650	10.800	10.250	10.600	10.600	29,531
2026-03-24	10.700	10.800	10.550	10.600	10.600	7,554
2026-03-23	10.750	11.100	10.400	10.500	10.500	27,112
2026-03-20	11.000	11.100	10.750	10.750	10.750	21,038
2026-03-19	11.300	11.300	10.800	10.900	10.900	13,449
2026-03-18	11.400	11.450	11.200	11.200	11.200	5,650
2026-03-17	11.300	11.500	11.200	11.450	11.450	6,270
2026-03-16	11.550	11.550	11.300	11.550	11.550	3,916
2026-03-13	11.700	11.700	11.250	11.550	11.550	20,891
2026-03-12	11.950	11.950	11.050	11.950	11.950	12,208
2026-03-11	12.050	12.050	11.350	11.750	11.750	13,801
2026-03-10	11.850	12.000	11.850	12.000	12.000	17,828
2026-03-09	12.200	12.200	11.850	12.050	12.050	16,404
2026-03-06	11.950	12.250	11.900	12.250	12.250	11,604
2026-03-05	12.100	12.150	11.950	11.950	11.950	7,756
2026-03-04	12.050	12.250	11.950	12.100	12.100	10,574
2026-03-03	12.400	12.400	11.950	12.100	12.100	24,608
2026-03-02	12.450	12.450	12.000	12.050	12.050	10,724
2026-02-27	12.400	12.500	12.100	12.500	12.500	18,069
2026-02-26	12.500	12.500	12.250	12.400	12.400	11,283
2026-02-25	12.300	12.550	12.250	12.500	12.500	13,108
2026-02-24	12.300	12.350	12.150	12.300	12.300	13,419
2026-02-23	12.550	12.600	12.200	12.450	12.450	24,137
2026-02-20	12.200	12.550	12.200	12.500	12.500	15,230
2026-02-19	12.500	12.500	12.200	12.500	12.500	12,144
2026-02-18	12.350	12.500	12.250	12.500	12.500	1,439
2026-02-17	12.250	12.450	11.950	12.450	12.450	10,487
2026-02-16	12.500	12.600	12.250	12.250	12.250	9,238
2026-02-13	12.550	12.650	12.350	12.500	12.500	13,170
2026-02-12	12.400	12.600	12.250	12.300	12.300	9,406
2026-02-11	12.150	12.450	12.100	12.450	12.450	61,237
2026-02-10	12.500	12.500	12.100	12.450	12.450	30,896
2026-02-09	12.100	12.400	12.000	12.350	12.350	40,215
2026-02-06	12.200	12.350	11.850	12.000	12.000	36,977
2026-02-05	12.550	12.550	12.200	12.500	12.500	7,580
2026-02-04	12.500	12.600	12.250	12.500	12.500	13,514

← NewerPage 3 of 5 · 250 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.