Budimex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	734.00	742.00	729.40	732.80	732.80	24,177
2026-07-23	748.00	750.80	725.00	735.40	735.40	20,337
2026-07-22	752.40	763.00	746.00	749.60	749.60	34,835
2026-07-21	752.80	763.00	743.60	753.20	753.20	34,206
2026-07-20	731.00	758.40	727.40	739.60	739.60	25,707
2026-07-17	743.80	743.80	722.40	731.20	731.20	15,174
2026-07-16	720.80	761.60	718.60	744.00	744.00	54,133
2026-07-15	725.60	730.00	717.00	720.60	720.60	33,012
2026-07-14	725.00	729.60	708.80	724.40	724.40	33,305
2026-07-13	729.00	733.20	717.00	724.80	724.80	18,088
2026-07-10	715.40	737.60	715.00	729.80	729.80	23,836
2026-07-09	709.20	729.40	706.80	710.40	710.40	47,906
2026-07-08	729.00	729.00	690.40	702.00	702.00	74,546
2026-07-07	725.40	732.60	710.00	729.00	729.00	27,293
2026-07-06	741.00	742.80	710.00	725.40	725.40	58,423
2026-07-03	745.80	747.80	737.40	741.00	741.00	25,412
2026-07-02	731.60	747.00	726.60	742.40	742.40	35,598
2026-07-01	737.00	743.00	722.20	731.60	731.60	29,641
2026-06-30	707.00	742.60	688.60	737.20	737.20	47,489
2026-06-29	721.80	729.80	707.40	707.40	707.40	23,340
2026-06-26	722.20	722.80	706.00	721.80	721.80	25,012
2026-06-25	712.00	727.60	708.40	722.80	722.80	25,404
2026-06-24	716.00	727.00	706.80	720.60	720.60	24,825
2026-06-23	712.20	717.40	701.00	716.00	716.00	27,877
2026-06-22	720.00	720.00	698.00	710.20	710.20	22,019
2026-06-19	711.00	722.20	704.40	716.40	716.40	59,073
2026-06-18	733.20	738.00	713.40	715.40	715.40	37,813
2026-06-17	720.00	738.00	714.80	733.80	733.80	40,815
2026-06-16	688.00	730.00	688.00	720.00	720.00	65,230
2026-06-15	678.00	704.40	678.00	686.00	686.00	49,406
2026-06-12	650.00	677.40	650.00	674.40	674.40	30,033
2026-06-11	655.00	660.00	643.00	645.40	645.40	30,943
2026-06-10	666.20	672.40	644.80	654.60	654.60	30,183
2026-06-09	682.00	682.00	664.00	671.20	671.20	16,747
2026-06-08	658.00	678.40	646.20	672.60	672.60	67,995
2026-06-05	667.60	668.00	642.40	667.00	667.00	48,309
2026-06-03	663.00	671.20	655.00	670.00	670.00	33,223
2026-06-02	659.00	667.60	652.20	656.60	656.60	44,325
2026-06-01	704.00	704.00	682.80	682.80	650.38	29,567
2026-05-29	700.00	707.00	694.40	699.40	666.19	91,461
2026-05-28	699.00	702.00	690.20	692.60	659.71	17,437
2026-05-27	697.60	709.80	696.60	699.00	665.81	30,677
2026-05-26	708.00	710.00	693.40	697.60	664.48	17,034
2026-05-25	693.80	710.00	691.80	707.80	674.19	20,395
2026-05-22	695.00	696.60	678.80	687.00	654.38	29,304
2026-05-21	681.00	700.00	670.20	700.00	666.76	112,645
2026-05-20	665.40	684.60	661.20	677.80	645.62	34,863
2026-05-19	670.00	680.60	664.80	665.60	634.00	38,983
2026-05-18	674.20	677.60	658.80	666.60	634.95	45,793
2026-05-15	700.00	701.20	669.40	674.00	642.00	42,569
2026-05-14	678.00	693.40	672.60	683.20	650.76	56,696
2026-05-13	656.40	676.60	640.80	674.20	642.19	70,398
2026-05-12	663.00	669.80	645.20	655.80	624.66	53,555
2026-05-11	665.00	668.00	651.60	663.00	631.52	33,490
2026-05-08	680.00	680.40	656.20	660.00	628.66	36,958
2026-05-07	704.00	704.00	677.00	678.20	646.00	51,448
2026-05-06	680.00	701.40	676.00	697.60	664.48	68,696
2026-05-05	656.20	665.20	646.00	664.20	632.66	77,680
2026-05-04	665.00	672.40	647.60	654.00	622.95	49,476
2026-04-30	662.00	668.00	650.40	658.00	626.76	57,856

← NewerPage 2 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.