Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.900	16.950	16.650	16.750	16.577	1,429
2025-08-06	16.900	17.000	16.650	16.900	16.726	2,984
2025-08-05	17.000	17.000	16.650	16.650	16.479	1,961
2025-08-04	16.800	17.000	16.750	16.750	16.577	5,896
2025-08-01	17.000	17.100	16.600	17.100	16.924	10,054
2025-07-31	17.350	17.400	17.200	17.300	17.122	363
2025-07-30	17.200	17.400	17.000	17.400	17.221	1,097
2025-07-29	17.300	17.400	17.000	17.300	17.122	3,443
2025-07-28	18.000	18.200	16.750	17.100	16.924	17,401
2025-07-25	17.750	18.200	17.650	18.000	17.815	17,626
2025-07-24	17.900	17.950	17.350	17.750	17.567	7,905
2025-07-23	17.800	17.900	17.650	17.900	17.716	2,940
2025-07-22	18.000	18.000	17.500	17.850	17.666	12,626
2025-07-21	18.250	18.300	18.000	18.300	18.112	1,750
2025-07-18	17.900	18.300	17.900	18.150	17.963	3,468
2025-07-17	18.300	18.300	18.000	18.000	17.815	1,026
2025-07-16	17.850	18.200	17.750	18.200	18.013	14,283
2025-07-15	17.150	17.750	17.150	17.750	17.567	4,891
2025-07-14	17.450	17.450	16.550	17.150	16.973	24,436
2025-07-11	17.450	17.500	17.250	17.450	17.270	1,996
2025-07-10	17.700	17.850	17.100	17.450	17.270	6,066
2025-07-09	17.700	18.000	17.400	17.400	17.221	4,214
2025-07-08	17.950	17.950	17.500	17.700	17.518	7,286
2025-07-07	17.850	18.000	17.600	17.950	17.765	812
2025-07-04	18.000	18.100	17.350	17.800	17.617	8,002
2025-07-03	18.250	18.250	17.900	18.000	17.815	2,215
2025-07-02	18.000	18.250	17.900	18.250	18.062	1,241
2025-07-01	18.350	18.350	18.000	18.000	17.815	80,295
2025-06-30	18.100	18.400	18.100	18.200	18.013	1,784
2025-06-27	18.300	18.450	18.200	18.200	18.013	386
2025-06-26	18.000	18.350	18.000	18.300	18.112	2,521
2025-06-25	18.500	18.550	18.000	18.350	18.161	2,870
2025-06-24	18.300	18.450	18.100	18.300	18.112	2,573
2025-06-23	18.400	18.600	18.250	18.550	18.359	16,084
2025-06-20	18.200	18.450	18.200	18.400	18.210	1,311
2025-06-18	18.250	18.450	18.200	18.450	18.260	1,481
2025-06-17	18.450	18.450	18.250	18.450	18.260	954
2025-06-16	18.700	18.700	18.250	18.450	18.260	3,829
2025-06-13	18.700	18.800	18.500	18.700	18.507	1,080
2025-06-12	18.450	18.800	18.450	18.750	18.557	815
2025-06-11	18.450	18.800	18.400	18.600	18.408	5,802
2025-06-10	18.800	18.800	18.400	18.650	18.458	1,862
2025-06-09	18.500	18.800	18.400	18.750	18.557	44,943
2025-06-06	18.500	18.650	18.300	18.650	18.458	2,164
2025-06-05	18.600	18.700	18.500	18.550	18.359	3,326
2025-06-04	18.650	18.900	18.600	18.700	18.507	1,278
2025-06-03	19.050	19.050	18.700	18.700	18.507	1,064
2025-06-02	19.000	19.100	18.700	19.050	18.854	2,474
2025-05-30	19.050	19.350	18.300	19.150	18.953	33,354
2025-05-29	19.500	19.600	19.100	19.450	19.250	3,465
2025-05-28	19.350	19.500	19.200	19.250	19.052	5,044
2025-05-27	19.500	19.800	19.200	19.400	19.200	8,029
2025-05-26	19.050	20.000	19.000	19.450	19.250	8,600
2025-05-23	19.350	19.350	18.600	19.050	18.854	33,254
2025-05-22	21.000	21.500	19.450	19.600	19.398	35,538
2025-05-21	21.000	21.300	20.100	21.100	20.883	21,459
2025-05-20	21.400	21.400	20.800	20.800	20.586	1,854
2025-05-19	20.600	21.400	20.300	21.000	20.784	5,879
2025-05-16	21.400	21.400	20.500	21.000	20.784	12,823
2025-05-15	21.400	21.500	21.000	21.300	21.081	6,614

← NewerPage 6 of 21 · 1,254 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.