Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 786.00 | 798.00 | 775.50 | 792.00 | 689.01 | 22,234 |
| 2024-05-23 | 800.00 | 800.50 | 777.50 | 785.00 | 682.92 | 37,520 |
| 2024-05-22 | 769.00 | 813.00 | 766.00 | 799.00 | 695.10 | 46,885 |
| 2024-05-21 | 762.00 | 766.00 | 747.50 | 766.00 | 666.39 | 25,742 |
| 2024-05-20 | 752.50 | 763.00 | 747.00 | 763.00 | 663.78 | 21,310 |
| 2024-05-17 | 741.50 | 748.50 | 732.50 | 747.50 | 650.30 | 29,344 |
| 2024-05-16 | 754.00 | 759.50 | 737.00 | 741.50 | 645.08 | 21,786 |
| 2024-05-15 | 749.00 | 763.00 | 745.00 | 752.00 | 654.21 | 23,423 |
| 2024-05-14 | 728.00 | 748.50 | 724.50 | 744.50 | 647.69 | 21,095 |
| 2024-05-13 | 740.00 | 750.00 | 724.00 | 732.00 | 636.81 | 21,862 |
| 2024-05-10 | 755.00 | 760.00 | 735.50 | 738.50 | 642.47 | 15,917 |
| 2024-05-09 | 729.00 | 763.00 | 729.00 | 753.00 | 655.08 | 32,958 |
| 2024-05-08 | 730.00 | 737.00 | 705.50 | 728.50 | 633.77 | 40,291 |
| 2024-05-07 | 723.00 | 741.50 | 718.50 | 730.50 | 635.51 | 46,682 |
| 2024-05-06 | 705.50 | 727.50 | 700.00 | 722.50 | 628.55 | 70,551 |
| 2024-05-02 | 687.50 | 706.00 | 687.50 | 700.00 | 608.97 | 25,367 |
| 2024-04-30 | 692.50 | 696.50 | 682.00 | 687.50 | 598.10 | 27,376 |
| 2024-04-29 | 683.00 | 695.00 | 673.00 | 694.00 | 603.75 | 23,285 |
| 2024-04-26 | 678.50 | 687.00 | 674.50 | 683.00 | 594.18 | 21,993 |
| 2024-04-25 | 690.00 | 693.00 | 667.00 | 670.50 | 583.31 | 29,529 |
| 2024-04-24 | 710.00 | 713.00 | 683.00 | 693.00 | 602.88 | 38,375 |
| 2024-04-23 | 693.50 | 715.00 | 689.00 | 712.00 | 619.41 | 39,427 |
| 2024-04-22 | 676.00 | 694.50 | 674.50 | 690.00 | 600.27 | 33,692 |
| 2024-04-19 | 680.00 | 682.00 | 671.00 | 674.50 | 586.79 | 35,858 |
| 2024-04-18 | 689.50 | 694.50 | 668.00 | 684.00 | 595.05 | 52,550 |
| 2024-04-17 | 688.00 | 694.00 | 676.50 | 688.50 | 598.97 | 44,004 |
| 2024-04-16 | 698.00 | 704.50 | 687.00 | 692.00 | 602.01 | 21,795 |
| 2024-04-15 | 708.00 | 713.00 | 698.00 | 702.50 | 611.15 | 20,520 |
| 2024-04-12 | 705.00 | 722.00 | 700.50 | 709.00 | 616.80 | 25,638 |
| 2024-04-11 | 694.00 | 714.00 | 691.00 | 700.00 | 608.97 | 33,103 |
| 2024-04-10 | 693.00 | 702.50 | 684.50 | 693.50 | 603.32 | 37,171 |
| 2024-04-09 | 703.50 | 714.00 | 686.00 | 691.00 | 601.14 | 30,202 |
| 2024-04-08 | 680.50 | 711.50 | 675.50 | 702.00 | 610.71 | 23,487 |
| 2024-04-05 | 677.00 | 684.50 | 668.00 | 680.50 | 592.01 | 35,070 |
| 2024-04-04 | 684.50 | 689.50 | 676.00 | 684.00 | 595.05 | 25,778 |
| 2024-04-03 | 684.50 | 687.00 | 670.50 | 684.50 | 595.49 | 27,278 |
| 2024-04-02 | 701.00 | 709.50 | 685.00 | 692.50 | 602.45 | 33,062 |
| 2024-03-28 | 697.00 | 703.00 | 690.00 | 700.00 | 608.97 | 15,308 |
| 2024-03-27 | 693.00 | 706.00 | 686.00 | 699.00 | 608.10 | 24,413 |
| 2024-03-26 | 681.00 | 693.00 | 661.00 | 685.00 | 595.92 | 40,317 |
| 2024-03-25 | 722.00 | 722.00 | 681.00 | 681.00 | 592.44 | 42,974 |
| 2024-03-22 | 720.00 | 734.00 | 715.00 | 730.00 | 635.07 | 57,924 |
| 2024-03-21 | 720.00 | 724.00 | 702.00 | 715.00 | 622.02 | 50,422 |
| 2024-03-20 | 696.00 | 717.00 | 693.00 | 711.00 | 618.54 | 45,758 |
| 2024-03-19 | 698.00 | 699.00 | 675.00 | 695.00 | 604.62 | 36,180 |
| 2024-03-18 | 675.00 | 702.00 | 674.00 | 696.00 | 605.49 | 53,375 |
| 2024-03-15 | 692.00 | 717.00 | 655.00 | 671.00 | 583.74 | 653,864 |
| 2024-03-14 | 698.00 | 708.00 | 687.00 | 690.00 | 600.27 | 48,908 |
| 2024-03-13 | 690.00 | 710.00 | 681.00 | 691.00 | 601.14 | 52,492 |
| 2024-03-12 | 661.00 | 696.00 | 657.00 | 685.00 | 595.92 | 73,738 |
| 2024-03-11 | 726.00 | 727.00 | 654.00 | 655.00 | 569.83 | 72,343 |
| 2024-03-08 | 754.00 | 766.00 | 723.00 | 727.00 | 632.46 | 42,673 |
| 2024-03-07 | 740.00 | 753.00 | 737.00 | 747.00 | 649.86 | 54,797 |
| 2024-03-06 | 739.00 | 754.00 | 733.00 | 745.00 | 648.12 | 32,503 |
| 2024-03-05 | 732.00 | 747.00 | 729.00 | 735.00 | 639.42 | 44,477 |
| 2024-03-04 | 744.00 | 751.00 | 730.00 | 732.00 | 636.81 | 29,507 |
| 2024-03-01 | 731.00 | 746.00 | 720.00 | 738.00 | 642.03 | 39,642 |
| 2024-02-29 | 709.00 | 734.00 | 705.00 | 730.00 | 635.07 | 124,073 |
| 2024-02-28 | 710.00 | 721.00 | 705.00 | 705.00 | 613.32 | 18,189 |
| 2024-02-27 | 717.00 | 719.00 | 705.00 | 710.00 | 617.67 | 28,465 |
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.