Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 615.00 | 616.00 | 598.50 | 603.50 | 549.67 | 17,021 |
| 2024-08-19 | 603.00 | 613.50 | 589.50 | 613.00 | 558.32 | 23,718 |
| 2024-08-16 | 599.00 | 610.00 | 593.50 | 603.50 | 549.67 | 25,245 |
| 2024-08-14 | 597.00 | 602.50 | 586.50 | 590.50 | 537.83 | 22,026 |
| 2024-08-13 | 596.50 | 602.50 | 589.00 | 594.00 | 541.01 | 17,183 |
| 2024-08-12 | 585.00 | 600.00 | 579.50 | 596.50 | 543.29 | 16,435 |
| 2024-08-09 | 594.00 | 596.00 | 576.50 | 582.00 | 530.09 | 21,069 |
| 2024-08-08 | 585.00 | 594.00 | 566.00 | 590.00 | 537.37 | 29,141 |
| 2024-08-07 | 595.50 | 597.50 | 574.00 | 587.50 | 535.09 | 24,537 |
| 2024-08-06 | 611.50 | 616.00 | 578.00 | 592.00 | 539.19 | 28,670 |
| 2024-08-05 | 605.50 | 615.50 | 587.00 | 609.50 | 555.13 | 16,561 |
| 2024-08-02 | 619.00 | 627.50 | 606.00 | 623.00 | 567.43 | 26,148 |
| 2024-08-01 | 638.50 | 642.50 | 620.00 | 622.50 | 566.97 | 20,456 |
| 2024-07-31 | 616.50 | 641.00 | 616.50 | 637.50 | 580.63 | 29,386 |
| 2024-07-30 | 636.50 | 641.00 | 616.50 | 616.50 | 561.51 | 12,824 |
| 2024-07-29 | 645.00 | 651.50 | 630.00 | 636.50 | 579.72 | 10,656 |
| 2024-07-26 | 639.00 | 646.50 | 634.50 | 645.50 | 587.92 | 11,465 |
| 2024-07-25 | 632.00 | 643.00 | 626.50 | 639.00 | 582.00 | 17,322 |
| 2024-07-24 | 656.00 | 658.50 | 639.00 | 639.00 | 582.00 | 14,092 |
| 2024-07-23 | 677.00 | 677.00 | 655.50 | 662.50 | 603.40 | 12,900 |
| 2024-07-22 | 659.00 | 680.00 | 658.50 | 673.00 | 612.97 | 12,348 |
| 2024-07-19 | 664.00 | 665.50 | 652.00 | 659.00 | 600.22 | 17,586 |
| 2024-07-18 | 657.50 | 667.50 | 647.00 | 664.00 | 604.77 | 21,802 |
| 2024-07-17 | 668.50 | 673.00 | 650.00 | 657.50 | 598.85 | 24,305 |
| 2024-07-16 | 681.00 | 687.00 | 667.50 | 672.50 | 612.51 | 16,247 |
| 2024-07-15 | 687.00 | 689.00 | 677.00 | 684.50 | 623.44 | 18,069 |
| 2024-07-12 | 675.00 | 692.50 | 672.50 | 684.50 | 623.44 | 33,084 |
| 2024-07-11 | 681.00 | 682.00 | 672.50 | 678.00 | 617.52 | 19,596 |
| 2024-07-10 | 694.00 | 699.00 | 676.50 | 677.00 | 616.61 | 17,195 |
| 2024-07-09 | 695.00 | 702.00 | 688.00 | 693.50 | 631.64 | 20,847 |
| 2024-07-08 | 700.00 | 701.50 | 686.50 | 694.00 | 632.09 | 19,889 |
| 2024-07-05 | 701.00 | 703.00 | 694.00 | 694.50 | 632.55 | 13,479 |
| 2024-07-04 | 700.00 | 705.00 | 693.00 | 700.00 | 637.56 | 15,962 |
| 2024-07-03 | 686.00 | 705.00 | 686.00 | 699.50 | 637.10 | 14,433 |
| 2024-07-02 | 699.50 | 702.50 | 683.50 | 686.00 | 624.81 | 16,465 |
| 2024-07-01 | 697.00 | 705.00 | 694.00 | 699.50 | 637.10 | 14,732 |
| 2024-06-28 | 696.00 | 703.00 | 691.50 | 697.00 | 634.83 | 28,731 |
| 2024-06-27 | 670.50 | 703.00 | 670.50 | 694.00 | 632.09 | 19,896 |
| 2024-06-26 | 705.50 | 709.00 | 685.00 | 687.50 | 626.17 | 14,173 |
| 2024-06-25 | 703.00 | 706.50 | 693.50 | 695.50 | 633.46 | 12,893 |
| 2024-06-24 | 676.00 | 709.50 | 675.50 | 709.00 | 645.76 | 22,535 |
| 2024-06-21 | 665.50 | 697.00 | 661.00 | 673.00 | 612.97 | 75,235 |
| 2024-06-20 | 674.50 | 675.00 | 653.50 | 665.50 | 606.14 | 28,232 |
| 2024-06-19 | 674.00 | 680.00 | 668.00 | 675.00 | 614.79 | 12,276 |
| 2024-06-18 | 673.00 | 685.00 | 665.00 | 673.50 | 613.42 | 18,016 |
| 2024-06-17 | 671.00 | 683.50 | 669.50 | 676.50 | 616.16 | 14,283 |
| 2024-06-14 | 675.00 | 679.00 | 653.50 | 672.50 | 612.51 | 24,138 |
| 2024-06-13 | 696.50 | 698.00 | 668.00 | 675.50 | 615.24 | 14,078 |
| 2024-06-12 | 670.00 | 697.00 | 667.00 | 690.00 | 628.45 | 32,707 |
| 2024-06-11 | 687.00 | 693.50 | 664.00 | 666.00 | 606.59 | 28,242 |
| 2024-06-10 | 715.00 | 718.50 | 678.50 | 687.00 | 625.72 | 26,656 |
| 2024-06-07 | 733.00 | 734.00 | 713.00 | 718.50 | 654.41 | 17,605 |
| 2024-06-06 | 745.00 | 749.00 | 723.50 | 726.00 | 661.24 | 13,528 |
| 2024-06-05 | 734.00 | 744.50 | 734.00 | 744.50 | 678.09 | 17,605 |
| 2024-06-04 | 741.50 | 745.00 | 728.00 | 731.50 | 666.25 | 13,710 |
| 2024-06-03 | 747.50 | 758.50 | 741.50 | 741.50 | 675.36 | 19,100 |
| 2024-05-31 | 738.00 | 747.50 | 721.50 | 747.50 | 680.82 | 236,694 |
| 2024-05-29 | 738.00 | 746.50 | 725.50 | 740.50 | 674.45 | 30,017 |
| 2024-05-28 | 765.00 | 768.50 | 734.00 | 738.50 | 672.63 | 54,359 |
| 2024-05-27 | 798.00 | 801.50 | 787.50 | 796.00 | 692.49 | 24,870 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 32.4200 PLN |
| 2025-06-04 | 25.4300 PLN |
| 2024-05-28 | 35.6900 PLN |
| 2023-05-24 | 17.9900 PLN |
| 2022-05-30 | 23.4700 PLN |
| 2021-10-08 | 14.9000 PLN |
| 2021-05-31 | 16.7000 PLN |
| 2020-06-30 | 4.5600 PLN |
| 2019-06-05 | 6.3000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.