Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 228.00 | 231.50 | 222.00 | 225.50 | 166.93 | 12,430 |
| 2022-03-29 | 222.00 | 231.50 | 220.00 | 227.50 | 168.41 | 30,374 |
| 2022-03-28 | 226.50 | 227.50 | 222.00 | 222.00 | 164.34 | 14,030 |
| 2022-03-25 | 226.50 | 237.00 | 221.00 | 225.00 | 166.56 | 46,738 |
| 2022-03-24 | 215.00 | 227.50 | 213.50 | 223.00 | 165.08 | 54,937 |
| 2022-03-23 | 216.00 | 217.00 | 212.00 | 213.00 | 157.67 | 2,547 |
| 2022-03-22 | 216.00 | 217.50 | 209.50 | 215.00 | 159.15 | 5,029 |
| 2022-03-21 | 210.00 | 214.50 | 208.50 | 214.50 | 158.78 | 10,546 |
| 2022-03-18 | 211.00 | 211.00 | 206.00 | 208.00 | 153.97 | 11,808 |
| 2022-03-17 | 212.50 | 214.00 | 207.00 | 208.50 | 154.34 | 8,937 |
| 2022-03-16 | 212.00 | 214.00 | 210.00 | 210.50 | 155.82 | 7,933 |
| 2022-03-15 | 205.00 | 211.50 | 205.00 | 211.50 | 156.56 | 7,407 |
| 2022-03-14 | 211.00 | 211.50 | 204.00 | 204.50 | 151.38 | 7,929 |
| 2022-03-11 | 204.00 | 212.50 | 204.00 | 210.50 | 155.82 | 19,535 |
| 2022-03-10 | 207.50 | 214.00 | 201.00 | 203.50 | 150.64 | 12,017 |
| 2022-03-09 | 217.00 | 217.00 | 203.50 | 204.50 | 151.38 | 13,969 |
| 2022-03-08 | 210.00 | 218.00 | 208.00 | 213.00 | 157.67 | 4,735 |
| 2022-03-07 | 221.50 | 221.50 | 205.00 | 210.00 | 155.45 | 17,080 |
| 2022-03-04 | 228.00 | 228.00 | 218.00 | 221.00 | 163.60 | 4,324 |
| 2022-03-03 | 222.50 | 228.00 | 218.00 | 225.50 | 166.93 | 4,846 |
| 2022-03-02 | 222.50 | 227.50 | 218.50 | 223.50 | 165.45 | 13,474 |
| 2022-03-01 | 232.50 | 234.50 | 223.00 | 225.00 | 166.56 | 5,978 |
| 2022-02-28 | 227.50 | 233.00 | 223.00 | 228.50 | 169.15 | 6,709 |
| 2022-02-25 | 235.00 | 236.00 | 225.50 | 228.00 | 168.78 | 18,113 |
| 2022-02-24 | 234.00 | 234.50 | 211.50 | 231.00 | 171.00 | 54,337 |
| 2022-02-23 | 239.00 | 248.50 | 238.00 | 244.50 | 180.99 | 28,827 |
| 2022-02-22 | 231.50 | 235.00 | 230.00 | 231.00 | 171.00 | 4,220 |
| 2022-02-21 | 235.50 | 235.50 | 230.00 | 235.50 | 174.33 | 14,315 |
| 2022-02-18 | 231.50 | 235.50 | 231.00 | 235.50 | 174.33 | 1,688 |
| 2022-02-17 | 233.00 | 236.00 | 230.00 | 231.00 | 171.00 | 2,884 |
| 2022-02-16 | 235.50 | 237.00 | 231.50 | 235.00 | 173.96 | 3,672 |
| 2022-02-15 | 227.00 | 238.00 | 227.00 | 232.00 | 171.74 | 7,238 |
| 2022-02-14 | 224.00 | 232.00 | 224.00 | 230.00 | 170.26 | 6,565 |
| 2022-02-11 | 230.50 | 234.00 | 225.00 | 232.00 | 171.74 | 11,886 |
| 2022-02-10 | 234.00 | 237.00 | 228.00 | 229.00 | 169.52 | 6,677 |
| 2022-02-09 | 235.00 | 240.00 | 232.00 | 232.00 | 171.74 | 5,617 |
| 2022-02-08 | 234.50 | 240.00 | 234.00 | 235.00 | 173.96 | 1,606 |
| 2022-02-07 | 238.50 | 238.50 | 233.00 | 233.50 | 172.85 | 1,432 |
| 2022-02-04 | 235.00 | 242.00 | 233.00 | 238.00 | 176.18 | 4,635 |
| 2022-02-03 | 241.50 | 241.50 | 234.00 | 235.00 | 173.96 | 3,630 |
| 2022-02-02 | 239.00 | 241.50 | 234.00 | 241.50 | 178.77 | 2,393 |
| 2022-02-01 | 231.50 | 237.00 | 231.50 | 234.00 | 173.22 | 2,360 |
| 2022-01-31 | 244.00 | 244.00 | 231.50 | 231.50 | 171.37 | 4,880 |
| 2022-01-28 | 246.00 | 247.50 | 231.00 | 236.50 | 175.07 | 14,511 |
| 2022-01-27 | 243.00 | 245.00 | 240.00 | 242.00 | 179.14 | 3,658 |
| 2022-01-26 | 237.00 | 244.00 | 237.00 | 241.00 | 178.40 | 12,749 |
| 2022-01-25 | 231.00 | 239.00 | 231.00 | 237.00 | 175.44 | 8,655 |
| 2022-01-24 | 235.50 | 237.00 | 224.00 | 231.00 | 171.00 | 10,916 |
| 2022-01-21 | 245.00 | 245.00 | 234.50 | 236.00 | 174.70 | 4,251 |
| 2022-01-20 | 245.00 | 245.50 | 240.50 | 245.00 | 181.36 | 3,343 |
| 2022-01-19 | 245.00 | 246.00 | 238.50 | 244.00 | 180.62 | 6,724 |
| 2022-01-18 | 245.00 | 247.50 | 242.00 | 246.50 | 182.47 | 3,511 |
| 2022-01-17 | 252.00 | 254.50 | 245.00 | 245.00 | 181.36 | 13,756 |
| 2022-01-14 | 254.00 | 254.00 | 249.50 | 252.00 | 186.54 | 2,362 |
| 2022-01-13 | 256.50 | 257.00 | 249.00 | 256.00 | 189.50 | 12,288 |
| 2022-01-12 | 252.00 | 255.00 | 249.50 | 254.00 | 188.02 | 6,523 |
| 2022-01-11 | 248.00 | 251.50 | 246.00 | 249.00 | 184.32 | 4,545 |
| 2022-01-10 | 245.50 | 248.00 | 242.00 | 246.00 | 182.10 | 4,544 |
| 2022-01-07 | 248.00 | 248.00 | 240.00 | 241.50 | 178.77 | 6,354 |
| 2022-01-05 | 248.00 | 248.50 | 245.00 | 247.50 | 183.21 | 4,794 |
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.