Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 547.00 | 563.00 | 546.00 | 552.00 | 480.22 | 31,398 |
| 2023-11-28 | 558.00 | 567.00 | 550.00 | 555.00 | 482.83 | 31,397 |
| 2023-11-27 | 566.00 | 573.00 | 544.00 | 555.00 | 482.83 | 15,155 |
| 2023-11-24 | 570.00 | 585.00 | 557.00 | 561.00 | 488.05 | 15,018 |
| 2023-11-23 | 561.00 | 574.00 | 560.00 | 564.00 | 490.66 | 8,405 |
| 2023-11-22 | 552.00 | 565.00 | 542.00 | 563.00 | 489.79 | 15,680 |
| 2023-11-21 | 540.00 | 554.00 | 539.00 | 552.00 | 480.22 | 31,273 |
| 2023-11-20 | 544.00 | 550.00 | 532.00 | 536.00 | 466.30 | 19,639 |
| 2023-11-17 | 537.00 | 549.00 | 534.00 | 544.00 | 473.26 | 13,934 |
| 2023-11-16 | 529.00 | 549.00 | 523.00 | 540.00 | 469.78 | 40,945 |
| 2023-11-15 | 520.00 | 535.00 | 513.00 | 529.00 | 460.21 | 27,454 |
| 2023-11-14 | 479.50 | 520.00 | 476.00 | 519.00 | 451.51 | 35,998 |
| 2023-11-13 | 477.50 | 479.00 | 473.50 | 477.00 | 414.97 | 21,979 |
| 2023-11-10 | 477.00 | 477.50 | 471.50 | 475.00 | 413.23 | 17,392 |
| 2023-11-09 | 475.00 | 478.00 | 471.00 | 476.50 | 414.54 | 34,254 |
| 2023-11-08 | 472.50 | 476.00 | 470.00 | 474.00 | 412.36 | 26,069 |
| 2023-11-07 | 477.00 | 477.00 | 463.50 | 472.50 | 411.06 | 30,077 |
| 2023-11-06 | 475.50 | 478.00 | 473.00 | 476.00 | 414.10 | 28,628 |
| 2023-11-03 | 476.00 | 480.50 | 473.50 | 477.00 | 414.97 | 16,026 |
| 2023-11-02 | 471.00 | 487.00 | 471.00 | 476.00 | 414.10 | 24,166 |
| 2023-10-31 | 467.50 | 472.00 | 462.00 | 470.00 | 408.88 | 33,557 |
| 2023-10-30 | 468.50 | 469.50 | 460.00 | 467.50 | 406.71 | 18,809 |
| 2023-10-27 | 463.00 | 466.50 | 450.00 | 458.50 | 398.88 | 23,705 |
| 2023-10-26 | 474.50 | 475.50 | 461.00 | 462.50 | 402.36 | 15,057 |
| 2023-10-25 | 475.00 | 480.00 | 462.00 | 474.50 | 412.80 | 31,618 |
| 2023-10-24 | 461.50 | 475.00 | 456.50 | 467.50 | 406.71 | 19,457 |
| 2023-10-23 | 465.00 | 473.00 | 455.00 | 462.00 | 401.92 | 17,699 |
| 2023-10-20 | 475.00 | 476.50 | 456.00 | 464.50 | 404.10 | 38,034 |
| 2023-10-19 | 486.50 | 486.50 | 473.00 | 477.50 | 415.41 | 16,324 |
| 2023-10-18 | 507.00 | 510.00 | 482.00 | 486.50 | 423.24 | 154,904 |
| 2023-10-17 | 499.00 | 524.00 | 499.00 | 507.00 | 441.07 | 41,973 |
| 2023-10-16 | 487.00 | 511.00 | 487.00 | 498.00 | 433.24 | 48,110 |
| 2023-10-13 | 469.00 | 492.00 | 465.50 | 483.50 | 420.63 | 44,758 |
| 2023-10-12 | 464.00 | 474.50 | 460.00 | 463.00 | 402.79 | 31,316 |
| 2023-10-11 | 452.50 | 465.00 | 447.00 | 461.50 | 401.49 | 62,931 |
| 2023-10-10 | 450.00 | 462.50 | 436.50 | 453.00 | 394.09 | 51,652 |
| 2023-10-09 | 404.00 | 449.50 | 402.50 | 449.50 | 391.05 | 38,748 |
| 2023-10-06 | 407.50 | 415.00 | 396.00 | 405.50 | 352.77 | 30,625 |
| 2023-10-05 | 443.00 | 443.00 | 407.50 | 407.50 | 354.51 | 18,400 |
| 2023-10-04 | 430.00 | 448.00 | 422.50 | 442.50 | 384.96 | 52,508 |
| 2023-10-03 | 433.50 | 433.50 | 418.50 | 427.50 | 371.91 | 20,042 |
| 2023-10-02 | 435.00 | 446.50 | 433.50 | 434.00 | 377.56 | 24,359 |
| 2023-09-29 | 432.00 | 440.00 | 432.00 | 434.50 | 378.00 | 14,915 |
| 2023-09-28 | 428.50 | 435.00 | 419.50 | 432.00 | 375.82 | 22,203 |
| 2023-09-27 | 418.50 | 435.50 | 418.50 | 428.50 | 372.78 | 16,517 |
| 2023-09-26 | 427.00 | 427.50 | 414.50 | 420.50 | 365.82 | 34,568 |
| 2023-09-25 | 430.00 | 434.00 | 426.00 | 430.00 | 374.08 | 28,165 |
| 2023-09-22 | 438.00 | 438.00 | 424.00 | 434.00 | 377.56 | 15,795 |
| 2023-09-21 | 440.00 | 444.00 | 437.00 | 440.50 | 383.22 | 30,974 |
| 2023-09-20 | 436.00 | 446.50 | 435.50 | 443.00 | 385.39 | 34,443 |
| 2023-09-19 | 432.50 | 439.50 | 431.00 | 435.50 | 378.87 | 33,311 |
| 2023-09-18 | 430.00 | 431.50 | 421.50 | 428.00 | 372.34 | 18,459 |
| 2023-09-15 | 424.50 | 428.00 | 419.00 | 425.00 | 369.73 | 59,292 |
| 2023-09-14 | 422.00 | 431.50 | 409.00 | 424.50 | 369.30 | 31,836 |
| 2023-09-13 | 417.00 | 419.00 | 402.50 | 418.50 | 364.08 | 33,493 |
| 2023-09-12 | 409.00 | 416.00 | 402.00 | 415.00 | 361.03 | 39,673 |
| 2023-09-11 | 418.00 | 422.00 | 406.00 | 408.50 | 355.38 | 17,714 |
| 2023-09-08 | 435.50 | 436.50 | 415.00 | 417.50 | 363.21 | 43,495 |
| 2023-09-07 | 425.00 | 442.00 | 420.00 | 436.50 | 379.74 | 44,217 |
| 2023-09-06 | 448.00 | 448.00 | 427.00 | 428.50 | 372.78 | 74,202 |
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.