Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	20.000	20.400	19.400	20.000	19.794	1,867
2024-11-13	20.400	20.400	19.900	19.900	19.695	610
2024-11-12	20.600	20.600	19.500	20.400	20.190	2,964
2024-11-08	20.300	20.300	19.550	19.800	19.596	1,920
2024-11-07	19.500	20.400	19.500	20.400	20.190	2,770
2024-11-06	19.200	19.600	18.900	19.400	19.200	8,442
2024-11-05	19.100	19.700	19.100	19.200	19.002	889
2024-11-04	19.100	21.100	18.900	19.700	19.497	8,264
2024-10-31	19.400	19.500	18.900	19.100	18.903	6,567
2024-10-30	19.700	19.800	19.050	19.400	19.200	1,808
2024-10-29	19.650	19.650	19.150	19.650	19.448	1,485
2024-10-28	19.450	19.450	19.300	19.450	19.250	222
2024-10-25	19.600	19.650	19.300	19.450	19.250	676
2024-10-24	19.600	20.000	19.500	19.500	19.299	741
2024-10-23	19.700	19.700	19.350	19.700	19.497	1,059
2024-10-22	19.800	20.000	18.600	19.800	19.596	3,125
2024-10-21	19.800	19.800	18.600	19.750	19.547	1,970
2024-10-18	19.600	19.800	19.300	19.800	19.596	312
2024-10-17	20.000	20.000	19.300	19.300	19.101	1,991
2024-10-16	19.600	19.800	18.750	19.600	19.398	2,690
2024-10-15	19.550	19.600	19.550	19.600	19.398	656
2024-10-14	19.050	19.600	19.050	19.550	19.349	1,012
2024-10-11	19.500	19.850	19.400	19.400	19.200	856
2024-10-10	19.550	19.900	19.500	19.800	19.596	1,352
2024-10-09	19.000	19.750	18.900	19.750	19.547	2,068
2024-10-08	18.500	20.000	18.000	19.000	18.804	13,578
2024-10-07	18.000	18.500	17.750	18.500	18.309	11,376
2024-10-04	18.600	18.600	17.700	18.050	17.864	8,758
2024-10-03	18.350	18.900	18.000	18.000	17.815	24,113
2024-10-02	18.750	19.250	18.200	18.450	18.260	9,373
2024-10-01	19.800	19.800	18.900	19.250	19.052	14,688
2024-09-30	20.200	20.300	19.350	19.800	19.596	21,988
2024-09-27	20.200	20.200	19.500	20.200	19.992	2,715
2024-09-26	20.000	20.100	19.350	19.900	19.695	3,777
2024-09-25	20.100	20.300	19.550	20.100	19.893	8,594
2024-09-24	20.500	20.500	19.800	20.000	19.794	4,912
2024-09-23	20.000	20.600	19.800	20.500	20.289	2,105
2024-09-20	20.100	20.600	19.700	20.000	19.794	3,058
2024-09-19	20.600	20.600	20.000	20.100	19.893	9,744
2024-09-18	19.950	21.000	19.950	20.600	20.388	52,392
2024-09-17	19.600	20.000	19.600	19.900	19.695	3,564
2024-09-16	19.250	19.650	18.800	19.500	19.299	12,432
2024-09-13	19.250	19.500	19.150	19.250	19.052	9,125
2024-09-12	21.600	21.600	19.200	19.200	19.002	154,430
2024-09-11	22.300	22.500	22.000	22.000	21.773	3,627
2024-09-10	22.100	22.400	22.100	22.400	22.169	1,592
2024-09-09	22.400	22.500	22.000	22.100	21.872	2,053
2024-09-06	22.900	22.900	22.300	22.300	22.070	11,631
2024-09-05	22.800	23.000	22.700	22.700	22.466	1,148
2024-09-04	22.500	23.000	22.300	22.600	22.367	5,179
2024-09-03	23.000	23.100	22.500	23.000	22.763	2,434
2024-09-02	22.800	23.000	22.600	23.000	22.763	2,258
2024-08-30	22.400	22.600	22.300	22.600	22.367	830
2024-08-29	23.100	23.100	22.000	22.300	22.070	5,152
2024-08-28	23.000	23.200	22.800	23.000	22.763	1,383
2024-08-27	23.200	23.200	22.900	22.900	22.664	1,450
2024-08-26	23.000	23.500	22.500	23.500	23.258	16,317
2024-08-23	23.500	23.500	22.800	23.000	22.763	6,759
2024-08-22	23.800	24.000	23.500	23.600	23.357	3,663
2024-08-21	23.400	24.000	23.300	23.700	23.456	5,838

← NewerPage 9 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.