Budimex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	306.50	310.00	303.50	310.00	256.14	4,163
2023-03-13	307.00	311.00	300.50	305.50	252.42	22,417
2023-03-10	308.00	310.00	304.00	309.50	255.72	21,816
2023-03-09	303.50	311.50	299.50	311.00	256.96	18,919
2023-03-08	300.00	306.00	298.00	303.50	250.77	23,223
2023-03-07	290.00	304.00	286.50	302.00	249.53	27,963
2023-03-06	292.50	293.00	286.50	290.00	239.61	16,017
2023-03-03	290.00	292.50	289.50	291.00	240.44	9,564
2023-03-02	291.00	293.00	284.00	291.50	240.85	20,368
2023-03-01	284.00	291.50	282.00	291.00	240.44	17,265
2023-02-28	272.50	281.50	271.00	281.50	232.59	18,473
2023-02-27	275.50	276.00	269.50	270.00	223.09	3,979
2023-02-24	271.50	274.00	270.00	274.00	226.39	8,531
2023-02-23	270.00	271.00	269.00	270.00	223.09	9,103
2023-02-22	270.00	271.00	266.00	270.00	223.09	24,406
2023-02-21	276.00	276.00	269.50	269.50	222.67	6,328
2023-02-20	276.00	276.50	273.00	275.50	227.63	5,783
2023-02-17	273.50	277.00	270.50	276.00	228.04	3,945
2023-02-16	270.00	274.50	267.50	274.50	226.80	15,581
2023-02-15	269.00	271.00	268.50	271.00	223.91	7,813
2023-02-14	270.00	277.00	268.50	272.00	224.74	20,384
2023-02-13	269.00	272.00	267.50	271.00	223.91	19,437
2023-02-10	275.00	275.00	266.50	267.50	221.02	17,838
2023-02-09	268.00	272.00	268.00	272.00	224.74	15,495
2023-02-08	272.00	272.00	268.00	268.00	221.43	14,788
2023-02-07	270.00	274.00	268.00	272.00	224.74	27,169
2023-02-06	285.00	286.00	268.50	270.00	223.09	35,140
2023-02-03	286.00	294.00	284.00	286.00	236.31	33,167
2023-02-02	286.50	287.00	277.50	286.00	236.31	20,840
2023-02-01	278.00	288.00	276.00	284.00	234.65	12,045
2023-01-31	271.50	281.50	271.50	278.00	229.70	46,488
2023-01-30	275.00	275.50	270.50	271.50	224.33	10,073
2023-01-27	274.50	275.50	272.50	275.00	227.22	10,726
2023-01-26	276.00	276.00	272.50	274.00	226.39	10,275
2023-01-25	274.50	275.00	270.50	274.00	226.39	7,630
2023-01-24	276.50	280.50	274.00	274.00	226.39	5,810
2023-01-23	275.00	278.00	275.00	275.00	227.22	13,250
2023-01-20	277.50	279.50	274.00	274.00	226.39	10,212
2023-01-19	281.50	282.50	274.50	277.00	228.87	12,386
2023-01-18	291.50	291.50	283.00	283.00	233.83	12,182
2023-01-17	291.00	292.50	285.00	285.50	235.89	5,641
2023-01-16	290.00	293.50	289.50	291.00	240.44	8,584
2023-01-13	288.00	291.00	286.50	290.00	239.61	6,324
2023-01-12	285.00	293.00	282.00	288.00	237.96	15,998
2023-01-11	286.00	290.00	283.00	284.00	234.65	7,842
2023-01-10	285.00	290.00	284.50	284.50	235.07	9,976
2023-01-09	289.00	294.50	283.50	288.50	238.37	14,964
2023-01-05	293.00	295.00	281.00	282.50	233.41	21,088
2023-01-04	290.00	297.50	289.00	293.00	242.09	13,866
2023-01-03	285.00	294.50	284.00	293.00	242.09	12,794
2023-01-02	283.00	292.00	282.50	285.00	235.48	7,667
2022-12-30	281.50	284.50	278.50	284.00	234.65	3,124
2022-12-29	279.00	282.50	276.00	281.50	232.59	4,250
2022-12-28	280.00	281.50	276.50	278.50	230.11	3,483
2022-12-27	282.00	282.00	279.50	280.00	231.35	1,364
2022-12-23	283.50	283.50	279.00	281.00	232.17	2,977
2022-12-22	282.00	285.00	279.50	282.00	233.00	1,861
2022-12-21	285.00	285.00	280.00	285.00	235.48	2,195
2022-12-20	274.00	284.50	272.00	284.50	235.07	4,931
2022-12-19	284.00	285.00	275.00	275.50	227.63	4,660

← NewerPage 16 of 21 · 1,251 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.