Poznanska Korporacja Budowlana Pekabex SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	12.100	12.400	12.000	12.350	12.350	40,215
2026-02-06	12.200	12.350	11.850	12.000	12.000	36,977
2026-02-05	12.550	12.550	12.200	12.500	12.500	7,580
2026-02-04	12.500	12.600	12.250	12.500	12.500	13,514
2026-02-03	12.550	12.550	12.350	12.550	12.550	26,133
2026-02-02	12.600	12.600	12.300	12.500	12.500	8,108
2026-01-30	12.700	12.700	12.400	12.400	12.400	10,036
2026-01-29	12.700	12.700	12.400	12.400	12.400	14,724
2026-01-28	12.800	12.800	12.400	12.700	12.700	16,138
2026-01-27	12.700	12.800	12.450	12.800	12.800	8,810
2026-01-26	12.700	12.850	12.550	12.550	12.550	17,793
2026-01-23	13.000	13.150	12.700	12.700	12.700	26,615
2026-01-22	13.000	13.000	12.700	12.750	12.750	18,634
2026-01-21	13.000	13.100	12.700	12.850	12.850	21,996
2026-01-20	13.050	13.100	12.700	12.800	12.800	14,932
2026-01-19	13.150	13.150	12.700	12.950	12.950	15,812
2026-01-16	13.300	13.350	12.850	13.200	13.200	36,831
2026-01-15	13.150	13.200	12.500	12.750	12.750	35,276
2026-01-14	12.900	13.250	12.700	13.000	13.000	23,736
2026-01-13	13.200	13.500	12.650	13.100	13.100	36,043
2026-01-12	12.800	13.650	12.600	13.100	13.100	53,048
2026-01-09	12.450	12.700	12.150	12.700	12.700	29,609
2026-01-08	12.500	12.800	12.300	12.400	12.400	26,145
2026-01-07	12.450	12.900	12.250	12.350	12.350	36,071
2026-01-05	12.250	12.500	11.800	12.000	12.000	52,047
2026-01-02	11.400	12.500	11.300	12.100	12.100	33,883
2025-12-30	11.500	11.650	10.800	11.400	11.400	30,140
2025-12-29	11.400	11.600	11.100	11.500	11.500	15,645
2025-12-23	10.900	11.400	10.900	11.400	11.400	31,293
2025-12-22	11.050	11.400	10.850	10.950	10.950	40,204
2025-12-19	11.100	11.350	11.000	11.100	11.100	32,413
2025-12-18	11.400	11.650	11.100	11.250	11.250	19,998
2025-12-17	10.950	11.700	10.850	11.350	11.350	47,013
2025-12-16	10.800	11.200	10.800	10.800	10.800	25,921
2025-12-15	10.750	11.200	10.450	10.900	10.900	30,382
2025-12-12	10.800	11.000	10.200	10.700	10.700	41,393
2025-12-11	11.550	11.550	10.600	10.700	10.700	62,002
2025-12-10	11.850	12.000	11.450	11.550	11.550	11,533
2025-12-09	11.850	11.900	11.600	11.650	11.650	16,848
2025-12-08	12.000	12.100	11.650	11.700	11.700	10,822
2025-12-05	12.400	12.550	11.850	12.000	12.000	11,507
2025-12-04	12.550	12.600	12.100	12.450	12.450	3,433
2025-12-03	12.600	12.650	12.350	12.550	12.550	5,553
2025-12-02	12.750	12.800	12.350	12.500	12.500	7,876
2025-12-01	12.850	12.850	12.550	12.700	12.700	10,857
2025-11-28	12.950	13.000	12.700	12.900	12.900	4,222
2025-11-27	12.850	13.000	12.550	13.000	13.000	10,974
2025-11-26	13.000	13.000	12.550	12.800	12.800	14,842
2025-11-25	12.850	13.000	12.800	13.000	13.000	8,327
2025-11-24	13.000	13.200	12.900	12.900	12.900	9,195
2025-11-21	14.000	14.000	12.800	12.850	12.850	87,097
2025-11-20	14.700	14.750	14.300	14.500	14.500	7,838
2025-11-19	14.400	14.750	14.400	14.700	14.700	7,877
2025-11-18	14.900	14.900	14.550	14.600	14.600	12,678
2025-11-17	14.950	15.000	14.650	14.900	14.900	5,680
2025-11-14	15.000	15.000	14.750	14.750	14.750	1,317
2025-11-13	15.000	15.000	14.850	14.850	14.850	192
2025-11-12	14.900	15.050	14.900	15.000	15.000	3,048
2025-11-10	15.050	15.050	14.800	14.900	14.900	9,163
2025-11-07	15.000	15.000	14.800	14.900	14.900	2,410

← NewerPage 4 of 5 · 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.