Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 236.00 | 236.00 | 228.00 | 234.00 | 193.34 | 3,136 |
| 2022-09-20 | 235.00 | 235.00 | 232.00 | 235.00 | 194.17 | 4,235 |
| 2022-09-19 | 220.00 | 235.00 | 214.50 | 235.00 | 194.17 | 6,572 |
| 2022-09-16 | 230.50 | 232.00 | 221.00 | 221.00 | 182.60 | 17,318 |
| 2022-09-15 | 236.50 | 237.00 | 232.00 | 232.00 | 191.69 | 4,440 |
| 2022-09-14 | 226.00 | 236.50 | 226.00 | 235.00 | 194.17 | 15,135 |
| 2022-09-13 | 245.00 | 246.00 | 226.00 | 226.50 | 187.14 | 13,462 |
| 2022-09-12 | 246.00 | 249.50 | 244.00 | 244.00 | 201.60 | 25,727 |
| 2022-09-09 | 246.00 | 252.50 | 244.00 | 246.00 | 203.26 | 26,109 |
| 2022-09-08 | 246.00 | 250.00 | 242.50 | 247.00 | 204.08 | 18,125 |
| 2022-09-07 | 247.00 | 249.50 | 245.50 | 246.00 | 203.26 | 32,269 |
| 2022-09-06 | 250.00 | 250.50 | 246.50 | 250.50 | 206.97 | 320 |
| 2022-09-05 | 243.00 | 250.00 | 242.00 | 250.00 | 206.56 | 653 |
| 2022-09-02 | 245.00 | 246.00 | 240.50 | 243.00 | 200.78 | 4,889 |
| 2022-09-01 | 252.00 | 257.00 | 244.00 | 245.50 | 202.84 | 4,811 |
| 2022-08-31 | 252.50 | 261.50 | 252.50 | 252.50 | 208.63 | 5,835 |
| 2022-08-30 | 257.50 | 257.50 | 251.00 | 254.50 | 210.28 | 7,798 |
| 2022-08-29 | 263.50 | 263.50 | 251.00 | 251.00 | 207.39 | 8,700 |
| 2022-08-26 | 251.00 | 264.00 | 251.00 | 264.00 | 218.13 | 9,772 |
| 2022-08-25 | 242.00 | 251.00 | 242.00 | 250.00 | 206.56 | 2,531 |
| 2022-08-24 | 256.50 | 256.50 | 241.00 | 241.00 | 199.13 | 6,454 |
| 2022-08-23 | 255.00 | 257.50 | 250.50 | 250.50 | 206.97 | 2,922 |
| 2022-08-22 | 242.00 | 258.00 | 230.00 | 255.00 | 210.69 | 46,373 |
| 2022-08-19 | 258.00 | 258.00 | 245.00 | 245.00 | 202.43 | 4,895 |
| 2022-08-18 | 264.00 | 264.50 | 255.00 | 257.00 | 212.35 | 2,632 |
| 2022-08-17 | 258.00 | 265.00 | 253.00 | 265.00 | 218.96 | 3,706 |
| 2022-08-16 | 258.00 | 268.50 | 256.00 | 256.00 | 211.52 | 10,388 |
| 2022-08-12 | 253.00 | 259.00 | 253.00 | 258.00 | 213.17 | 1,653 |
| 2022-08-11 | 250.00 | 260.00 | 249.00 | 260.00 | 214.82 | 12,032 |
| 2022-08-10 | 251.50 | 262.00 | 249.00 | 256.00 | 211.52 | 5,152 |
| 2022-08-09 | 255.50 | 261.00 | 253.50 | 254.00 | 209.87 | 3,505 |
| 2022-08-08 | 270.00 | 270.00 | 254.00 | 254.00 | 209.87 | 11,249 |
| 2022-08-05 | 270.00 | 270.00 | 265.00 | 269.00 | 222.26 | 4,442 |
| 2022-08-04 | 274.50 | 274.50 | 265.00 | 266.00 | 219.78 | 19,957 |
| 2022-08-03 | 254.50 | 274.00 | 252.50 | 274.00 | 226.39 | 14,380 |
| 2022-08-02 | 254.00 | 255.00 | 250.00 | 253.50 | 209.45 | 7,739 |
| 2022-08-01 | 251.50 | 255.50 | 250.00 | 254.00 | 209.87 | 3,003 |
| 2022-07-29 | 251.00 | 253.00 | 248.50 | 253.00 | 209.04 | 4,708 |
| 2022-07-28 | 249.00 | 256.00 | 247.50 | 251.00 | 207.39 | 7,074 |
| 2022-07-27 | 236.00 | 250.50 | 234.50 | 247.00 | 204.08 | 23,806 |
| 2022-07-26 | 233.00 | 235.50 | 233.00 | 234.50 | 193.75 | 8,559 |
| 2022-07-25 | 231.00 | 235.00 | 230.00 | 233.00 | 192.52 | 877 |
| 2022-07-22 | 233.00 | 234.50 | 232.00 | 232.00 | 191.69 | 1,662 |
| 2022-07-21 | 233.50 | 235.00 | 230.00 | 232.00 | 191.69 | 4,422 |
| 2022-07-20 | 232.00 | 232.50 | 230.00 | 232.00 | 191.69 | 2,846 |
| 2022-07-19 | 234.00 | 234.00 | 228.50 | 229.50 | 189.62 | 1,072 |
| 2022-07-18 | 228.00 | 233.50 | 227.00 | 233.50 | 192.93 | 3,365 |
| 2022-07-15 | 230.00 | 231.00 | 226.00 | 228.00 | 188.38 | 910 |
| 2022-07-14 | 231.00 | 231.50 | 224.00 | 230.00 | 190.04 | 3,968 |
| 2022-07-13 | 227.00 | 231.00 | 222.00 | 230.00 | 190.04 | 3,263 |
| 2022-07-12 | 234.00 | 235.50 | 226.00 | 226.00 | 186.73 | 4,647 |
| 2022-07-11 | 230.00 | 234.00 | 230.00 | 234.00 | 193.34 | 1,191 |
| 2022-07-08 | 236.00 | 236.00 | 227.00 | 229.00 | 189.21 | 8,275 |
| 2022-07-07 | 230.00 | 235.00 | 230.00 | 235.00 | 194.17 | 3,137 |
| 2022-07-06 | 233.00 | 237.00 | 227.00 | 229.00 | 189.21 | 4,466 |
| 2022-07-05 | 236.00 | 239.50 | 231.00 | 231.50 | 191.28 | 13,638 |
| 2022-07-04 | 233.50 | 235.50 | 230.00 | 235.50 | 194.58 | 4,666 |
| 2022-07-01 | 230.00 | 234.00 | 226.50 | 233.50 | 192.93 | 6,000 |
| 2022-06-30 | 226.00 | 230.00 | 226.00 | 230.00 | 190.04 | 4,243 |
| 2022-06-29 | 229.00 | 232.00 | 226.00 | 232.00 | 191.69 | 5,339 |
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.