Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	20.500	21.000	20.500	21.000	20.784	14,672
2025-02-13	21.000	21.000	20.300	20.700	20.487	6,095
2025-02-12	21.000	21.100	20.300	20.500	20.289	4,114
2025-02-11	20.300	21.100	20.100	20.900	20.685	18,850
2025-02-10	19.700	20.300	19.700	20.300	20.091	11,740
2025-02-07	18.500	19.750	18.300	19.500	19.299	35,829
2025-02-06	17.850	18.400	17.700	18.400	18.210	8,566
2025-02-05	17.650	17.900	17.600	17.600	17.419	9,475
2025-02-04	17.800	18.000	17.600	17.600	17.419	9,499
2025-02-03	17.950	18.150	17.600	18.000	17.815	3,853
2025-01-31	18.250	18.400	17.950	18.250	18.062	1,248
2025-01-30	18.150	18.450	17.900	18.400	18.210	9,001
2025-01-29	18.700	18.900	18.100	18.100	17.914	6,587
2025-01-28	17.900	18.700	17.900	18.400	18.210	7,264
2025-01-27	17.900	18.200	17.600	17.850	17.666	11,418
2025-01-24	17.600	18.800	17.400	18.000	17.815	11,828
2025-01-23	17.650	17.700	17.400	17.700	17.518	1,454
2025-01-22	17.200	18.000	17.200	17.750	17.567	6,023
2025-01-21	17.500	18.200	17.400	17.800	17.617	2,680
2025-01-20	17.700	18.000	17.400	17.500	17.320	10,078
2025-01-17	17.200	17.600	17.200	17.500	17.320	3,275
2025-01-16	17.600	17.600	17.000	17.400	17.221	4,810
2025-01-15	17.800	17.800	17.350	17.600	17.419	5,087
2025-01-14	18.350	18.400	17.500	17.800	17.617	5,091
2025-01-13	18.200	18.200	17.800	18.100	17.914	3,236
2025-01-10	17.950	18.250	17.850	18.250	18.062	3,285
2025-01-09	18.400	18.500	17.900	18.050	17.864	5,710
2025-01-08	18.500	18.500	18.200	18.450	18.260	2,078
2025-01-07	18.700	18.700	18.050	18.500	18.309	7,762
2025-01-03	18.900	18.900	18.300	18.750	18.557	6,360
2025-01-02	18.650	18.950	17.900	18.850	18.656	5,694
2024-12-30	17.300	18.300	17.000	17.700	17.518	16,280
2024-12-27	16.800	17.900	16.800	17.500	17.320	11,534
2024-12-23	16.550	17.000	16.100	16.800	16.627	46,016
2024-12-20	16.800	16.800	16.250	16.250	16.083	6,413
2024-12-19	16.400	16.900	16.300	16.800	16.627	11,631
2024-12-18	16.700	17.300	16.050	16.500	16.330	39,263
2024-12-17	17.100	17.100	16.700	16.850	16.676	9,007
2024-12-16	17.300	17.500	16.800	17.200	17.023	7,389
2024-12-13	17.500	17.550	16.900	16.900	16.726	6,940
2024-12-12	17.600	17.600	16.850	17.300	17.122	13,620
2024-12-11	17.400	17.500	17.000	17.400	17.221	8,262
2024-12-10	18.150	18.200	17.500	17.500	17.320	3,181
2024-12-09	18.300	18.750	18.000	18.150	17.963	4,797
2024-12-06	18.400	18.650	18.400	18.400	18.210	3,932
2024-12-05	18.500	19.000	18.000	18.500	18.309	7,823
2024-12-04	18.700	18.900	18.500	18.500	18.309	3,066
2024-12-03	19.050	19.050	18.500	18.800	18.606	3,163
2024-12-02	19.000	19.100	17.700	19.000	18.804	4,465
2024-11-29	19.000	19.300	18.900	19.000	18.804	891
2024-11-28	19.300	19.500	18.700	19.000	18.804	2,039
2024-11-27	18.700	19.200	18.700	19.200	19.002	1,135
2024-11-26	18.600	19.100	18.600	18.600	18.408	1,218
2024-11-25	19.000	19.700	18.400	18.500	18.309	8,480
2024-11-22	18.150	19.000	18.150	19.000	18.804	5,319
2024-11-21	18.800	19.200	18.500	19.000	18.804	1,141
2024-11-20	19.500	19.600	18.700	18.800	18.606	3,171
2024-11-19	19.800	19.800	19.000	19.450	19.250	2,556
2024-11-18	19.400	20.000	18.100	20.000	19.794	15,039
2024-11-15	19.800	19.900	19.000	19.600	19.398	1,807

← NewerPage 8 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.