Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.950	15.050	14.800	15.000	15.000	3,968
2025-10-30	15.000	15.050	14.950	14.950	14.950	1,624
2025-10-29	15.100	15.100	14.800	14.950	14.950	20,670
2025-10-28	15.050	15.100	15.000	15.050	15.050	13,362
2025-10-27	14.900	15.050	14.850	15.000	15.000	2,256
2025-10-24	15.150	15.200	14.950	15.000	15.000	29,126
2025-10-23	15.150	15.250	14.950	15.150	15.150	2,226
2025-10-22	15.450	15.450	15.050	15.250	15.250	7,423
2025-10-21	15.450	15.550	15.300	15.450	15.450	394
2025-10-20	15.500	15.600	15.200	15.450	15.450	4,885
2025-10-17	15.450	15.600	15.150	15.150	15.150	3,035
2025-10-16	15.050	15.550	14.950	15.550	15.550	3,844
2025-10-15	15.100	15.350	14.900	15.000	15.000	3,783
2025-10-14	14.950	15.050	14.900	14.950	14.950	1,396
2025-10-13	15.050	15.200	15.000	15.000	15.000	2,209
2025-10-10	15.400	15.400	15.100	15.200	15.200	1,431
2025-10-09	15.400	15.550	15.200	15.200	15.200	22,164
2025-10-08	15.200	15.350	15.000	15.050	15.050	7,178
2025-10-07	14.900	15.300	14.900	15.000	15.000	2,976
2025-10-06	14.950	15.300	14.950	15.000	15.000	25,145
2025-10-03	15.450	15.500	14.950	14.950	14.950	7,873
2025-10-02	15.000	15.400	14.950	15.150	15.150	8,147
2025-10-01	15.000	15.400	15.000	15.000	15.000	5,437
2025-09-30	15.000	15.250	15.000	15.000	15.000	3,976
2025-09-29	15.200	15.350	15.000	15.000	15.000	4,463
2025-09-26	15.500	15.500	15.050	15.200	15.200	3,286
2025-09-25	15.400	15.400	15.150	15.200	15.200	6,130
2025-09-24	15.550	15.600	15.350	15.400	15.400	4,036
2025-09-23	15.600	15.600	15.450	15.550	15.550	4,284
2025-09-22	15.750	15.750	15.150	15.650	15.650	8,333
2025-09-19	15.500	15.800	15.250	15.800	15.800	15,782
2025-09-18	16.150	16.150	14.950	15.300	15.300	58,346
2025-09-17	16.400	16.400	16.300	16.400	16.400	1,657
2025-09-16	16.450	16.600	16.300	16.400	16.400	3,323
2025-09-15	16.500	16.800	16.300	16.300	16.300	4,618
2025-09-12	16.750	16.750	16.450	16.450	16.450	916
2025-09-11	16.700	16.750	16.500	16.500	16.500	410
2025-09-10	16.900	16.900	16.400	16.400	16.400	1,509
2025-09-09	16.600	16.900	16.600	16.900	16.900	2,803
2025-09-08	16.600	16.850	16.600	16.600	16.600	10,643
2025-09-05	16.900	17.100	16.500	16.850	16.850	39,007
2025-09-04	16.750	16.900	16.350	16.500	16.330	6,847
2025-09-03	16.850	16.850	16.450	16.700	16.528	5,983
2025-09-02	16.800	16.850	16.600	16.850	16.676	1,486
2025-09-01	17.000	17.000	16.750	16.850	16.676	846
2025-08-29	17.100	17.100	16.700	17.000	16.825	638
2025-08-28	17.000	17.050	16.800	16.850	16.676	489
2025-08-27	17.100	17.100	16.600	16.800	16.627	6,694
2025-08-26	16.950	16.950	16.700	16.700	16.528	2,514
2025-08-25	17.250	17.250	16.750	16.800	16.627	762
2025-08-22	17.050	17.350	16.850	16.900	16.726	2,659
2025-08-21	17.700	17.700	17.000	17.400	17.221	2,191
2025-08-20	17.500	18.000	17.250	17.300	17.122	4,518
2025-08-19	17.400	17.500	17.150	17.450	17.270	13,379
2025-08-18	17.500	17.500	17.000	17.350	17.171	1,332
2025-08-14	16.800	18.000	16.800	17.400	17.221	8,486
2025-08-13	17.200	17.300	16.900	16.900	16.726	2,054
2025-08-12	16.900	17.300	16.800	17.300	17.122	29,226
2025-08-11	16.250	16.900	16.250	16.700	16.528	6,855
2025-08-08	16.950	17.000	16.200	16.200	16.033	39,513

← NewerPage 5 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.