Budimex S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	347.50	348.50	342.50	346.00	301.01	15,880
2023-06-12	350.50	351.00	346.00	346.50	301.44	15,465
2023-06-09	347.00	351.00	345.00	351.00	305.36	6,734
2023-06-07	345.00	346.50	341.00	345.00	300.14	6,721
2023-06-06	338.00	345.00	337.00	344.50	299.70	114,019
2023-06-05	340.00	344.50	337.00	338.00	294.05	12,451
2023-06-02	344.50	346.00	341.50	345.00	300.14	29,014
2023-06-01	338.00	346.50	331.00	345.00	300.14	20,326
2023-05-31	342.00	343.00	333.00	336.50	292.74	28,585
2023-05-30	347.00	351.00	338.00	349.50	304.05	22,123
2023-05-29	348.00	352.00	347.00	348.00	302.75	2,487
2023-05-26	344.00	351.00	344.00	350.00	304.49	10,989
2023-05-25	343.00	352.50	341.50	349.00	303.62	21,033
2023-05-24	344.00	345.50	334.50	343.00	298.40	14,202
2023-05-23	362.00	362.50	356.00	358.00	295.80	10,582
2023-05-22	357.00	364.00	356.00	361.00	298.27	26,425
2023-05-19	359.00	359.00	351.00	354.50	292.90	16,161
2023-05-18	358.50	360.00	357.00	359.00	296.62	16,757
2023-05-17	367.00	369.50	354.00	358.50	296.21	18,854
2023-05-16	367.50	368.50	363.50	366.00	302.41	9,580
2023-05-15	369.50	371.50	364.00	366.00	302.41	10,277
2023-05-12	363.00	370.50	362.00	370.50	306.12	17,992
2023-05-11	368.00	368.00	361.00	363.00	299.93	13,696
2023-05-10	366.00	368.50	363.50	366.50	302.82	13,837
2023-05-09	370.00	370.00	361.00	361.00	298.27	16,548
2023-05-08	364.50	373.00	364.50	367.00	303.23	9,752
2023-05-05	367.00	369.00	363.00	366.00	302.41	14,222
2023-05-04	363.00	369.50	362.50	367.00	303.23	16,978
2023-05-02	370.00	370.00	362.00	363.00	299.93	18,066
2023-04-28	365.50	368.00	363.50	366.00	302.41	13,647
2023-04-27	362.00	369.50	362.00	366.00	302.41	9,597
2023-04-26	355.00	369.00	354.00	366.50	302.82	14,014
2023-04-25	356.50	368.00	355.00	366.00	302.41	11,017
2023-04-24	356.50	356.50	352.00	356.50	294.56	3,993
2023-04-21	344.00	355.50	344.00	354.50	292.90	18,689
2023-04-20	353.50	353.50	343.50	343.50	283.82	28,662
2023-04-19	356.00	357.00	353.00	354.00	292.49	10,943
2023-04-18	359.00	359.00	354.00	356.00	294.14	12,211
2023-04-17	355.50	361.00	355.50	357.50	295.38	11,498
2023-04-14	357.00	364.00	352.00	355.50	293.73	23,579
2023-04-13	343.50	354.00	343.00	353.00	291.66	43,918
2023-04-12	345.00	349.50	340.50	344.50	284.64	15,950
2023-04-11	319.50	347.50	319.50	345.50	285.47	27,544
2023-04-06	324.00	324.00	319.00	319.50	263.99	8,863
2023-04-05	321.00	324.00	319.00	321.50	265.64	5,788
2023-04-04	316.50	325.00	315.50	322.00	266.05	14,567
2023-04-03	316.00	322.00	314.00	317.00	261.92	14,245
2023-03-31	317.00	319.50	311.00	315.50	260.68	4,686
2023-03-30	311.00	318.00	311.00	317.50	262.33	7,660
2023-03-29	320.00	321.00	311.50	312.50	258.20	16,008
2023-03-28	314.00	320.00	314.00	320.00	264.40	20,648
2023-03-27	313.00	316.50	310.00	314.00	259.44	2,650
2023-03-24	312.50	317.00	307.00	316.50	261.51	9,045
2023-03-23	317.00	317.00	309.00	309.50	255.72	9,231
2023-03-22	308.00	321.50	307.50	317.00	261.92	13,009
2023-03-21	302.00	311.00	302.00	305.50	252.42	11,350
2023-03-20	307.00	307.00	299.50	301.00	248.70	7,474
2023-03-17	304.50	308.50	303.50	307.00	253.66	13,025
2023-03-16	305.00	305.00	297.00	304.50	251.59	22,129
2023-03-15	310.00	311.00	301.00	303.00	250.35	12,581

← NewerPage 15 of 21 · 1,255 trading daysOlder →

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.