Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 445.50 | 450.50 | 442.00 | 449.50 | 391.05 | 93,208 |
| 2023-09-04 | 446.00 | 450.50 | 442.00 | 446.00 | 388.00 | 26,727 |
| 2023-09-01 | 450.00 | 458.00 | 432.00 | 446.00 | 388.00 | 68,866 |
| 2023-08-31 | 474.00 | 475.00 | 450.00 | 450.00 | 391.48 | 1,285,352 |
| 2023-08-30 | 473.50 | 475.00 | 469.50 | 471.50 | 410.19 | 105,851 |
| 2023-08-29 | 470.00 | 475.00 | 469.00 | 473.50 | 411.93 | 94,528 |
| 2023-08-28 | 475.00 | 478.00 | 470.50 | 470.50 | 409.32 | 86,487 |
| 2023-08-25 | 480.50 | 480.50 | 472.50 | 475.00 | 413.23 | 91,206 |
| 2023-08-24 | 482.00 | 486.00 | 477.00 | 479.50 | 417.15 | 62,494 |
| 2023-08-23 | 487.00 | 488.00 | 476.00 | 481.00 | 418.45 | 58,319 |
| 2023-08-22 | 470.00 | 494.00 | 470.00 | 487.00 | 423.67 | 62,314 |
| 2023-08-21 | 477.00 | 478.00 | 467.00 | 474.00 | 412.36 | 49,037 |
| 2023-08-18 | 494.00 | 494.50 | 477.50 | 483.00 | 420.19 | 50,411 |
| 2023-08-17 | 489.50 | 500.00 | 487.50 | 494.00 | 429.76 | 76,752 |
| 2023-08-16 | 498.00 | 546.00 | 483.50 | 488.00 | 424.54 | 96,482 |
| 2023-08-14 | 483.00 | 505.00 | 474.00 | 498.50 | 433.68 | 58,402 |
| 2023-08-11 | 453.00 | 492.50 | 449.00 | 486.50 | 423.24 | 184,846 |
| 2023-08-10 | 416.00 | 425.00 | 416.00 | 419.50 | 364.95 | 13,115 |
| 2023-08-09 | 424.50 | 425.00 | 413.00 | 416.00 | 361.90 | 14,632 |
| 2023-08-08 | 415.00 | 427.50 | 412.00 | 423.00 | 367.99 | 20,716 |
| 2023-08-07 | 424.50 | 424.50 | 415.00 | 416.00 | 361.90 | 14,081 |
| 2023-08-04 | 418.00 | 427.50 | 418.00 | 424.50 | 369.30 | 20,072 |
| 2023-08-03 | 423.00 | 423.00 | 413.00 | 415.00 | 361.03 | 8,644 |
| 2023-08-02 | 418.50 | 423.50 | 414.00 | 416.50 | 362.34 | 15,307 |
| 2023-08-01 | 413.00 | 425.50 | 413.00 | 419.50 | 364.95 | 39,788 |
| 2023-07-31 | 418.00 | 420.00 | 407.00 | 412.50 | 358.86 | 27,789 |
| 2023-07-28 | 419.00 | 428.00 | 416.00 | 422.50 | 367.56 | 19,135 |
| 2023-07-27 | 435.50 | 443.50 | 418.00 | 418.00 | 363.64 | 29,702 |
| 2023-07-26 | 451.50 | 455.50 | 435.00 | 437.50 | 380.61 | 20,078 |
| 2023-07-25 | 444.00 | 453.50 | 444.00 | 450.00 | 391.48 | 24,383 |
| 2023-07-24 | 450.00 | 453.00 | 440.50 | 443.50 | 385.83 | 14,672 |
| 2023-07-21 | 452.00 | 457.50 | 436.00 | 450.00 | 391.48 | 34,806 |
| 2023-07-20 | 439.50 | 460.00 | 435.00 | 453.00 | 394.09 | 46,414 |
| 2023-07-19 | 415.50 | 444.00 | 408.50 | 440.00 | 382.78 | 40,467 |
| 2023-07-18 | 398.00 | 415.50 | 398.00 | 415.00 | 361.03 | 27,543 |
| 2023-07-17 | 392.00 | 402.00 | 391.00 | 398.00 | 346.24 | 21,423 |
| 2023-07-14 | 373.00 | 395.00 | 373.00 | 392.50 | 341.46 | 40,415 |
| 2023-07-13 | 373.00 | 374.50 | 369.00 | 372.00 | 323.63 | 14,755 |
| 2023-07-12 | 366.00 | 373.00 | 366.00 | 370.50 | 322.32 | 10,128 |
| 2023-07-11 | 372.00 | 373.00 | 365.50 | 366.00 | 318.41 | 8,374 |
| 2023-07-10 | 368.00 | 377.00 | 365.00 | 372.00 | 323.63 | 14,008 |
| 2023-07-07 | 359.50 | 367.00 | 356.50 | 366.50 | 318.84 | 12,531 |
| 2023-07-06 | 351.00 | 361.00 | 350.00 | 360.00 | 313.19 | 10,424 |
| 2023-07-05 | 356.00 | 357.50 | 350.50 | 351.00 | 305.36 | 14,362 |
| 2023-07-04 | 360.00 | 360.50 | 355.00 | 358.00 | 311.45 | 12,130 |
| 2023-07-03 | 359.00 | 363.00 | 355.50 | 358.00 | 311.45 | 7,030 |
| 2023-06-30 | 360.00 | 360.00 | 351.50 | 359.00 | 312.32 | 8,807 |
| 2023-06-29 | 355.00 | 360.00 | 352.00 | 360.00 | 313.19 | 6,975 |
| 2023-06-28 | 350.50 | 355.00 | 350.00 | 354.50 | 308.40 | 9,640 |
| 2023-06-27 | 354.50 | 356.50 | 345.00 | 349.00 | 303.62 | 8,909 |
| 2023-06-26 | 354.50 | 358.00 | 353.00 | 354.50 | 308.40 | 8,169 |
| 2023-06-23 | 351.00 | 357.00 | 348.00 | 355.50 | 309.27 | 6,115 |
| 2023-06-22 | 358.50 | 361.00 | 350.00 | 353.50 | 307.53 | 8,747 |
| 2023-06-21 | 348.00 | 361.50 | 347.50 | 361.50 | 314.49 | 22,276 |
| 2023-06-20 | 354.00 | 354.00 | 349.00 | 349.00 | 303.62 | 3,499 |
| 2023-06-19 | 351.00 | 357.50 | 349.50 | 354.00 | 307.97 | 11,502 |
| 2023-06-16 | 351.00 | 351.50 | 345.50 | 351.50 | 305.79 | 13,776 |
| 2023-06-15 | 348.00 | 351.00 | 346.00 | 348.00 | 302.75 | 15,788 |
| 2023-06-14 | 346.50 | 351.00 | 344.50 | 348.00 | 302.75 | 15,280 |
| 2023-06-13 | 347.50 | 348.50 | 342.50 | 346.00 | 301.01 | 15,880 |
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.