GPW · PBX · stock
Pekabex S.A. (PBX) stock price history
Every GPW trading session of Pekabex S.A. from Feb 21, 2017 to Sep 28, 2026: 2,438 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PBX adjusted close, 2017 to 2026
- PLN 26.31
- All time high, 2024
- PLN 15.60
- 52 week high, PLN 7.94 low
- 2,438
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PBX key facts
- Pekabex S.A. (PBX) closed at PLN 8.04 on Sep 28, 2026 on GPW.
- PBX's all time high close is PLN 26.31, set on Jun 21, 2024; its all time low close is PLN 6.22 on Mar 25, 2020.
- PBX's 52 week range is PLN 7.94 to PLN 15.60.
- PBX returned -47.1% over the year to Sep 28, 2026 and -61.6% over five years.
- Since Feb 21, 2017 PBX returned -13%, -1.4% a year compounded.
- PBX's deepest drawdown was -69.7% from Jun 21, 2024 to Sep 23, 2026.
- DataCedar holds 2,438 daily sessions of PBX history from Feb 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PBX price chart, 2017 to 2026
PBX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -27.6% |
| 6 months | -23.8% |
| Year to date | -29.5% |
| 1 year | -47.1% |
| 3 years | -59.2% |
| 5 years | -61.6% |
| 10 years | n/a |
| Since Feb 21, 2017 | -12.9% |
| Compound annual growth, 9.6 years | -1.4% |
PBX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 26.31 on Jun 21, 2024
- All time low close
- PLN 6.22 on Mar 25, 2020
- 52 week high
- PLN 15.60 on Oct 17, 2025
- 52 week low
- PLN 7.94 on Sep 16, 2026
- Deepest drawdown
- -69.7% from Jun 21, 2024 to Sep 23, 2026, not yet recovered
- Best single session
- +12.6% on Nov 24, 2022
- Worst single session
- -12.7% on Sep 12, 2024
- Volatility, 1 year annualised
- 32.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +85%
- Worst calendar year
- 2022, -40%
PBX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 11.40 | PLN 13.65 | PLN 7.94 | PLN 8.04 | -29.5% | 5.4M | 187 |
| 2025 | PLN 18.46 | PLN 21.48 | PLN 10.20 | PLN 11.40 | -34.9% | 2.4M | 249 |
| 2024 | PLN 21.93 | PLN 26.31 | PLN 15.88 | PLN 17.52 | -17.5% | 2.7M | 249 |
| 2023 | PLN 13.63 | PLN 23.78 | PLN 13.39 | PLN 21.25 | +55.8% | 2.6M | 250 |
| 2022 | PLN 22.51 | PLN 22.51 | PLN 10.24 | PLN 13.63 | -39.7% | 1.5M | 251 |
| 2021 | PLN 15.72 | PLN 26.35 | PLN 15.12 | PLN 22.61 | +44.2% | 3.8M | 251 |
| 2020 | PLN 8.47 | PLN 15.96 | PLN 5.95 | PLN 15.68 | +85.2% | 2.9M | 259 |
| 2019 | PLN 11.42 | PLN 11.78 | PLN 6.73 | PLN 8.47 | -25.9% | 2.4M | 261 |
| 2018 | PLN 8.72 | PLN 12.04 | PLN 8.41 | PLN 11.42 | +31.0% | 3.1M | 261 |
| 2017 | PLN 9.48 | PLN 9.70 | PLN 7.41 | PLN 8.72 | n/a | 799.2K | 220 |
PBX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 8.04 | -7.2% |
| August 2026 | PLN 8.66 | -4.3% |
| July 2026 | PLN 9.05 | -19.2% |
| June 2026 | PLN 11.20 | +21.1% |
| May 2026 | PLN 9.25 | -3.5% |
| April 2026 | PLN 9.59 | -7.8% |
| March 2026 | PLN 10.40 | -16.8% |
| February 2026 | PLN 12.50 | +0.8% |
| January 2026 | PLN 12.40 | +8.8% |
| December 2025 | PLN 11.40 | -11.6% |
| November 2025 | PLN 12.90 | -14.0% |
| October 2025 | PLN 15.00 | 0.0% |
About the PBX data
Daily bars. 2,438 sessions from Feb 21, 2017 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PBX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PBX share price history
