Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 281.50 | 285.50 | 277.50 | 285.00 | 235.48 | 12,255 |
| 2022-12-15 | 292.00 | 292.50 | 276.50 | 281.50 | 232.59 | 26,334 |
| 2022-12-14 | 285.00 | 294.00 | 284.00 | 292.50 | 241.68 | 16,660 |
| 2022-12-13 | 284.00 | 286.50 | 280.50 | 285.50 | 235.89 | 12,803 |
| 2022-12-12 | 277.00 | 285.00 | 277.00 | 285.00 | 235.48 | 8,882 |
| 2022-12-09 | 274.00 | 280.00 | 273.00 | 279.00 | 230.52 | 7,690 |
| 2022-12-08 | 274.00 | 275.00 | 268.00 | 272.50 | 225.15 | 9,103 |
| 2022-12-07 | 271.00 | 274.50 | 265.00 | 274.50 | 226.80 | 8,229 |
| 2022-12-06 | 281.50 | 281.50 | 271.00 | 271.00 | 223.91 | 21,690 |
| 2022-12-05 | 279.50 | 286.00 | 278.50 | 281.50 | 232.59 | 10,382 |
| 2022-12-02 | 270.50 | 279.50 | 268.00 | 279.50 | 230.94 | 21,958 |
| 2022-12-01 | 273.00 | 273.00 | 266.00 | 271.50 | 224.33 | 22,229 |
| 2022-11-30 | 270.00 | 273.00 | 267.00 | 271.50 | 224.33 | 8,450 |
| 2022-11-29 | 264.50 | 270.00 | 264.50 | 270.00 | 223.09 | 6,058 |
| 2022-11-28 | 262.00 | 268.50 | 259.00 | 268.50 | 221.85 | 6,983 |
| 2022-11-25 | 261.00 | 264.00 | 258.00 | 263.50 | 217.72 | 2,329 |
| 2022-11-24 | 258.00 | 261.00 | 255.50 | 261.00 | 215.65 | 4,780 |
| 2022-11-23 | 255.00 | 258.00 | 253.00 | 253.00 | 209.04 | 2,870 |
| 2022-11-22 | 249.00 | 258.00 | 249.00 | 256.00 | 211.52 | 7,410 |
| 2022-11-21 | 258.00 | 258.00 | 250.00 | 250.00 | 206.56 | 5,418 |
| 2022-11-18 | 254.00 | 259.00 | 250.50 | 258.50 | 213.58 | 16,754 |
| 2022-11-17 | 253.00 | 254.00 | 250.00 | 254.00 | 209.87 | 6,798 |
| 2022-11-16 | 252.00 | 254.00 | 247.50 | 253.00 | 209.04 | 16,371 |
| 2022-11-15 | 244.00 | 251.00 | 240.00 | 250.00 | 206.56 | 17,035 |
| 2022-11-14 | 249.50 | 253.50 | 239.50 | 242.50 | 200.36 | 22,054 |
| 2022-11-10 | 249.50 | 250.50 | 245.00 | 249.00 | 205.74 | 32,860 |
| 2022-11-09 | 245.00 | 255.00 | 243.50 | 250.50 | 206.97 | 32,050 |
| 2022-11-08 | 252.50 | 252.50 | 242.50 | 245.00 | 202.43 | 12,235 |
| 2022-11-07 | 250.00 | 256.50 | 246.50 | 252.50 | 208.63 | 16,730 |
| 2022-11-04 | 240.00 | 250.00 | 237.00 | 250.00 | 206.56 | 23,863 |
| 2022-11-03 | 243.50 | 243.50 | 236.00 | 238.00 | 196.65 | 8,667 |
| 2022-11-02 | 240.00 | 248.00 | 240.00 | 246.00 | 203.26 | 7,718 |
| 2022-10-31 | 241.50 | 243.00 | 238.50 | 240.00 | 198.30 | 5,023 |
| 2022-10-28 | 235.00 | 242.50 | 235.00 | 236.50 | 195.41 | 8,573 |
| 2022-10-27 | 238.00 | 244.00 | 234.50 | 238.00 | 196.65 | 14,213 |
| 2022-10-26 | 231.50 | 238.50 | 231.50 | 238.00 | 196.65 | 6,742 |
| 2022-10-25 | 234.50 | 239.00 | 227.50 | 230.00 | 190.04 | 7,614 |
| 2022-10-24 | 224.00 | 235.50 | 224.00 | 234.00 | 193.34 | 14,799 |
| 2022-10-21 | 229.00 | 229.00 | 220.50 | 222.50 | 183.84 | 11,138 |
| 2022-10-20 | 233.50 | 233.50 | 229.00 | 229.00 | 189.21 | 5,216 |
| 2022-10-19 | 237.50 | 237.50 | 232.00 | 232.00 | 191.69 | 2,021 |
| 2022-10-18 | 238.00 | 240.00 | 234.50 | 237.50 | 196.23 | 9,768 |
| 2022-10-17 | 244.00 | 244.50 | 237.00 | 238.00 | 196.65 | 6,410 |
| 2022-10-14 | 243.00 | 248.50 | 239.50 | 244.00 | 201.60 | 8,880 |
| 2022-10-13 | 242.00 | 245.00 | 234.00 | 239.00 | 197.47 | 6,093 |
| 2022-10-12 | 242.50 | 245.00 | 240.00 | 240.50 | 198.71 | 3,222 |
| 2022-10-11 | 236.00 | 248.50 | 234.00 | 242.00 | 199.95 | 13,199 |
| 2022-10-10 | 237.50 | 237.50 | 230.50 | 232.50 | 192.10 | 3,539 |
| 2022-10-07 | 238.50 | 238.50 | 234.00 | 237.50 | 196.23 | 3,571 |
| 2022-10-06 | 232.00 | 239.50 | 231.50 | 239.50 | 197.89 | 3,355 |
| 2022-10-05 | 231.00 | 234.50 | 230.00 | 231.50 | 191.28 | 2,197 |
| 2022-10-04 | 232.00 | 235.00 | 228.00 | 235.00 | 194.17 | 4,192 |
| 2022-10-03 | 221.50 | 233.00 | 221.50 | 233.00 | 192.52 | 3,612 |
| 2022-09-30 | 220.00 | 230.00 | 220.00 | 230.00 | 190.04 | 7,746 |
| 2022-09-29 | 226.50 | 232.50 | 219.00 | 219.00 | 180.95 | 5,345 |
| 2022-09-28 | 234.00 | 234.00 | 222.50 | 234.00 | 193.34 | 3,916 |
| 2022-09-27 | 219.50 | 235.00 | 219.50 | 235.00 | 194.17 | 5,799 |
| 2022-09-26 | 225.00 | 229.00 | 218.00 | 228.00 | 188.38 | 4,910 |
| 2022-09-23 | 232.00 | 232.00 | 226.00 | 226.00 | 186.73 | 4,071 |
| 2022-09-22 | 234.00 | 234.00 | 226.50 | 229.00 | 189.21 | 28,474 |
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.