Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 704.00 | 736.00 | 704.00 | 713.00 | 620.28 | 48,578 |
| 2024-02-23 | 711.00 | 713.00 | 696.00 | 704.00 | 612.45 | 45,819 |
| 2024-02-22 | 715.00 | 734.00 | 703.00 | 710.00 | 617.67 | 70,145 |
| 2024-02-21 | 695.00 | 719.00 | 687.00 | 713.00 | 620.28 | 63,753 |
| 2024-02-20 | 688.00 | 702.00 | 684.00 | 691.00 | 601.14 | 61,800 |
| 2024-02-19 | 681.00 | 696.00 | 676.00 | 687.00 | 597.66 | 41,339 |
| 2024-02-16 | 675.00 | 688.00 | 673.00 | 681.00 | 592.44 | 31,767 |
| 2024-02-15 | 684.00 | 686.00 | 669.00 | 673.00 | 585.48 | 25,982 |
| 2024-02-14 | 663.00 | 684.00 | 661.00 | 684.00 | 595.05 | 74,408 |
| 2024-02-13 | 675.00 | 675.00 | 656.00 | 666.00 | 579.39 | 33,079 |
| 2024-02-12 | 688.00 | 688.00 | 672.00 | 681.00 | 592.44 | 11,486 |
| 2024-02-09 | 683.00 | 689.00 | 675.00 | 688.00 | 598.53 | 17,829 |
| 2024-02-08 | 686.00 | 690.00 | 682.00 | 688.00 | 598.53 | 19,556 |
| 2024-02-07 | 687.00 | 689.00 | 683.00 | 687.00 | 597.66 | 27,291 |
| 2024-02-06 | 680.00 | 690.00 | 675.00 | 684.00 | 595.05 | 24,755 |
| 2024-02-05 | 679.00 | 683.00 | 676.00 | 680.00 | 591.57 | 21,695 |
| 2024-02-02 | 687.00 | 688.00 | 678.00 | 678.00 | 589.83 | 20,198 |
| 2024-02-01 | 686.00 | 689.00 | 681.00 | 688.00 | 598.53 | 24,344 |
| 2024-01-31 | 671.00 | 692.00 | 670.00 | 686.00 | 596.79 | 98,094 |
| 2024-01-30 | 650.00 | 676.00 | 650.00 | 668.00 | 581.13 | 98,364 |
| 2024-01-29 | 649.00 | 650.00 | 643.00 | 650.00 | 565.48 | 6,932 |
| 2024-01-26 | 645.00 | 650.00 | 645.00 | 649.00 | 564.61 | 22,400 |
| 2024-01-25 | 649.00 | 653.00 | 644.00 | 650.00 | 565.48 | 34,156 |
| 2024-01-24 | 652.00 | 652.00 | 645.00 | 650.00 | 565.48 | 27,527 |
| 2024-01-23 | 657.00 | 658.00 | 640.00 | 650.00 | 565.48 | 19,149 |
| 2024-01-22 | 643.00 | 663.00 | 643.00 | 653.00 | 568.09 | 24,209 |
| 2024-01-19 | 631.00 | 646.00 | 631.00 | 642.00 | 558.52 | 21,280 |
| 2024-01-18 | 609.00 | 634.00 | 609.00 | 626.00 | 544.60 | 48,093 |
| 2024-01-17 | 618.00 | 619.00 | 605.00 | 614.00 | 534.16 | 27,185 |
| 2024-01-16 | 614.00 | 619.00 | 606.00 | 615.00 | 535.03 | 25,155 |
| 2024-01-15 | 610.00 | 620.00 | 606.00 | 619.00 | 538.51 | 22,364 |
| 2024-01-12 | 612.00 | 627.00 | 604.00 | 610.00 | 530.68 | 40,733 |
| 2024-01-11 | 606.00 | 635.00 | 594.00 | 610.00 | 530.68 | 52,876 |
| 2024-01-10 | 669.00 | 670.00 | 627.00 | 630.00 | 548.08 | 29,251 |
| 2024-01-09 | 649.00 | 669.00 | 643.00 | 669.00 | 582.00 | 20,936 |
| 2024-01-08 | 635.00 | 649.00 | 630.00 | 649.00 | 564.61 | 24,764 |
| 2024-01-05 | 631.00 | 638.00 | 625.00 | 638.00 | 555.04 | 11,825 |
| 2024-01-04 | 618.00 | 639.00 | 616.00 | 636.00 | 553.30 | 15,045 |
| 2024-01-03 | 636.00 | 638.00 | 612.00 | 618.00 | 537.64 | 21,440 |
| 2024-01-02 | 631.00 | 636.00 | 613.00 | 636.00 | 553.30 | 19,005 |
| 2023-12-29 | 634.00 | 634.00 | 618.00 | 626.00 | 544.60 | 12,555 |
| 2023-12-28 | 632.00 | 637.00 | 627.00 | 635.00 | 552.43 | 19,152 |
| 2023-12-27 | 635.00 | 639.00 | 622.00 | 630.00 | 548.08 | 35,048 |
| 2023-12-22 | 623.00 | 635.00 | 611.00 | 622.00 | 541.12 | 17,804 |
| 2023-12-21 | 617.00 | 630.00 | 605.00 | 625.00 | 543.73 | 27,526 |
| 2023-12-20 | 616.00 | 627.00 | 609.00 | 617.00 | 536.77 | 31,761 |
| 2023-12-19 | 610.00 | 625.00 | 609.00 | 615.00 | 535.03 | 32,556 |
| 2023-12-18 | 599.00 | 617.00 | 599.00 | 610.00 | 530.68 | 30,291 |
| 2023-12-15 | 593.00 | 610.00 | 588.00 | 597.00 | 519.37 | 66,076 |
| 2023-12-14 | 586.00 | 594.00 | 585.00 | 592.00 | 515.02 | 37,796 |
| 2023-12-13 | 589.00 | 594.00 | 578.00 | 582.00 | 506.32 | 20,530 |
| 2023-12-12 | 582.00 | 595.00 | 581.00 | 588.00 | 511.54 | 29,299 |
| 2023-12-11 | 577.00 | 585.00 | 577.00 | 580.00 | 504.58 | 20,063 |
| 2023-12-08 | 558.00 | 585.00 | 556.00 | 576.00 | 501.10 | 33,122 |
| 2023-12-07 | 570.00 | 570.00 | 555.00 | 560.00 | 487.18 | 26,658 |
| 2023-12-06 | 568.00 | 573.00 | 564.00 | 570.00 | 495.88 | 17,487 |
| 2023-12-05 | 563.00 | 575.00 | 558.00 | 561.00 | 488.05 | 22,156 |
| 2023-12-04 | 557.00 | 565.00 | 552.00 | 559.00 | 486.31 | 18,628 |
| 2023-12-01 | 554.00 | 558.00 | 544.00 | 557.00 | 484.57 | 17,201 |
| 2023-11-30 | 550.00 | 556.00 | 544.00 | 555.00 | 482.83 | 144,400 |
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.