Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	21.200	21.600	20.900	21.400	21.180	13,887
2025-05-13	20.900	21.200	20.900	20.900	20.685	2,793
2025-05-12	21.000	21.500	20.700	20.900	20.685	5,093
2025-05-09	21.500	21.500	19.900	20.900	20.685	16,480
2025-05-08	21.500	21.600	20.900	20.900	20.685	14,826
2025-05-07	20.400	21.700	20.400	21.700	21.476	20,533
2025-05-06	19.050	20.500	19.050	20.400	20.190	16,988
2025-05-05	19.700	19.750	18.600	19.200	19.002	11,509
2025-05-02	19.500	19.700	19.400	19.600	19.398	739
2025-04-30	19.150	19.700	19.000	19.550	19.349	2,605
2025-04-29	19.800	19.800	19.200	19.200	19.002	3,429
2025-04-28	19.300	19.800	19.100	19.800	19.596	2,997
2025-04-25	19.950	20.200	18.800	18.900	18.705	14,027
2025-04-24	19.750	19.750	19.400	19.700	19.497	1,496
2025-04-23	19.700	19.850	19.050	19.850	19.646	1,463
2025-04-22	19.550	19.750	19.050	19.750	19.547	1,986
2025-04-17	19.200	19.650	19.200	19.550	19.349	7,588
2025-04-16	19.650	19.700	19.000	19.650	19.448	3,842
2025-04-15	19.100	19.450	19.000	19.400	19.200	1,820
2025-04-14	18.800	19.300	18.550	19.150	18.953	1,415
2025-04-11	18.900	18.900	18.300	18.300	18.112	1,591
2025-04-10	18.800	19.450	18.450	18.500	18.309	4,107
2025-04-09	18.350	18.450	17.650	17.750	17.567	2,701
2025-04-08	18.200	18.450	17.850	18.350	18.161	2,932
2025-04-07	18.000	18.300	17.050	18.250	18.062	8,273
2025-04-04	19.600	19.600	18.050	18.700	18.507	9,545
2025-04-03	19.400	19.600	19.300	19.600	19.398	7,915
2025-04-02	19.450	19.750	19.450	19.750	19.547	4,236
2025-04-01	18.800	19.500	18.800	19.250	19.052	4,945
2025-03-31	19.200	19.300	18.250	18.500	18.309	9,681
2025-03-28	19.800	20.100	19.200	19.200	19.002	5,525
2025-03-27	20.000	20.200	19.700	19.800	19.596	30,124
2025-03-26	20.400	20.400	20.000	20.000	19.794	3,613
2025-03-25	20.400	20.600	20.000	20.400	20.190	5,414
2025-03-24	20.300	20.300	20.000	20.300	20.091	5,249
2025-03-21	20.200	20.300	20.000	20.100	19.893	2,638
2025-03-20	20.500	20.500	19.800	19.800	19.596	4,752
2025-03-19	20.200	20.600	19.800	20.500	20.289	7,439
2025-03-18	20.100	20.100	19.900	20.000	19.794	15,143
2025-03-17	20.200	20.500	19.900	20.100	19.893	13,143
2025-03-14	20.100	20.500	19.850	20.000	19.794	13,048
2025-03-13	19.900	20.300	19.850	20.000	19.794	6,085
2025-03-12	20.000	20.400	20.000	20.300	20.091	7,959
2025-03-11	20.000	20.500	20.000	20.000	19.794	10,473
2025-03-10	20.600	20.800	19.900	19.900	19.695	44,247
2025-03-07	19.650	20.200	19.000	20.200	19.992	13,852
2025-03-06	19.200	19.700	19.000	19.650	19.448	4,332
2025-03-05	18.700	19.600	18.700	19.150	18.953	3,715
2025-03-04	19.750	19.750	18.500	18.800	18.606	8,233
2025-03-03	19.100	19.800	18.850	19.750	19.547	3,602
2025-02-28	19.700	19.800	19.500	19.800	19.596	1,774
2025-02-27	19.900	19.900	19.300	19.800	19.596	2,532
2025-02-26	19.900	19.900	19.600	19.900	19.695	4,584
2025-02-25	19.900	19.900	19.400	19.600	19.398	7,385
2025-02-24	19.400	19.950	19.300	19.800	19.596	6,739
2025-02-21	19.650	19.800	19.050	19.200	19.002	4,879
2025-02-20	20.200	20.200	19.250	19.400	19.200	5,433
2025-02-19	20.300	20.300	19.600	20.100	19.893	2,830
2025-02-18	21.000	21.000	19.650	20.200	19.992	8,997
2025-02-17	21.000	21.000	20.400	21.000	20.784	2,798

← NewerPage 7 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.