Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 239.00 | 247.00 | 239.00 | 243.00 | 179.88 | 7,699 |
| 2022-01-03 | 234.00 | 239.00 | 230.00 | 238.50 | 176.55 | 3,619 |
| 2021-12-30 | 234.50 | 236.50 | 227.00 | 227.00 | 168.04 | 4,991 |
| 2021-12-29 | 234.00 | 234.50 | 230.00 | 234.50 | 173.59 | 2,013 |
| 2021-12-28 | 229.50 | 233.50 | 228.00 | 229.50 | 169.89 | 8,324 |
| 2021-12-27 | 225.50 | 230.00 | 222.50 | 229.50 | 169.89 | 7,399 |
| 2021-12-23 | 230.00 | 231.50 | 217.00 | 222.50 | 164.71 | 10,607 |
| 2021-12-22 | 233.00 | 234.00 | 225.00 | 228.00 | 168.78 | 2,995 |
| 2021-12-21 | 232.00 | 236.00 | 230.00 | 233.00 | 172.48 | 4,946 |
| 2021-12-20 | 226.00 | 234.00 | 223.00 | 232.00 | 171.74 | 10,624 |
| 2021-12-17 | 235.00 | 235.00 | 222.00 | 222.50 | 164.71 | 17,748 |
| 2021-12-16 | 218.00 | 236.00 | 215.00 | 235.50 | 174.33 | 16,588 |
| 2021-12-15 | 226.00 | 226.00 | 219.00 | 219.50 | 162.48 | 4,644 |
| 2021-12-14 | 229.00 | 234.00 | 222.50 | 223.00 | 165.08 | 4,398 |
| 2021-12-13 | 235.00 | 238.50 | 227.50 | 227.50 | 168.41 | 7,271 |
| 2021-12-10 | 248.00 | 248.00 | 235.00 | 235.00 | 173.96 | 4,822 |
| 2021-12-09 | 250.00 | 251.00 | 245.00 | 249.50 | 184.69 | 28,188 |
| 2021-12-08 | 250.00 | 252.00 | 248.50 | 250.50 | 185.43 | 6,917 |
| 2021-12-07 | 247.00 | 249.50 | 247.00 | 248.00 | 183.58 | 5,806 |
| 2021-12-06 | 246.00 | 247.00 | 244.00 | 245.00 | 181.36 | 8,906 |
| 2021-12-03 | 236.00 | 246.00 | 235.00 | 246.00 | 182.10 | 13,680 |
| 2021-12-02 | 233.50 | 235.50 | 229.00 | 235.00 | 173.96 | 6,169 |
| 2021-12-01 | 218.00 | 233.50 | 217.50 | 233.50 | 172.85 | 22,395 |
| 2021-11-30 | 223.50 | 223.50 | 217.50 | 217.50 | 161.00 | 8,741 |
| 2021-11-29 | 227.50 | 232.50 | 222.50 | 224.00 | 165.82 | 5,184 |
| 2021-11-26 | 234.50 | 234.50 | 226.00 | 233.00 | 172.48 | 6,457 |
| 2021-11-25 | 229.00 | 233.00 | 228.50 | 232.00 | 171.74 | 3,933 |
| 2021-11-24 | 227.00 | 229.50 | 226.00 | 226.50 | 167.67 | 4,965 |
| 2021-11-23 | 227.00 | 229.00 | 226.00 | 226.00 | 167.30 | 5,157 |
| 2021-11-22 | 236.00 | 236.00 | 226.00 | 227.00 | 168.04 | 11,443 |
| 2021-11-19 | 233.00 | 237.50 | 231.00 | 234.50 | 173.59 | 6,030 |
| 2021-11-18 | 237.50 | 237.50 | 232.00 | 233.00 | 172.48 | 16,725 |
| 2021-11-17 | 245.00 | 246.00 | 237.50 | 237.50 | 175.81 | 11,796 |
| 2021-11-16 | 247.50 | 249.50 | 241.50 | 244.50 | 180.99 | 14,658 |
| 2021-11-15 | 248.00 | 248.50 | 240.50 | 245.00 | 181.36 | 5,686 |
| 2021-11-12 | 259.00 | 259.00 | 244.00 | 246.00 | 182.10 | 11,682 |
| 2021-11-10 | 250.00 | 257.50 | 250.00 | 257.00 | 190.24 | 11,665 |
| 2021-11-09 | 249.50 | 250.50 | 248.00 | 250.00 | 185.06 | 9,929 |
| 2021-11-08 | 248.00 | 249.50 | 245.00 | 249.50 | 184.69 | 4,493 |
| 2021-11-05 | 243.00 | 248.00 | 240.00 | 247.00 | 182.84 | 10,577 |
| 2021-11-04 | 241.50 | 243.50 | 235.00 | 241.50 | 178.77 | 8,720 |
| 2021-11-03 | 235.00 | 245.00 | 233.00 | 241.00 | 178.40 | 10,099 |
| 2021-11-02 | 254.00 | 254.50 | 238.50 | 238.50 | 176.55 | 21,626 |
| 2021-10-29 | 257.00 | 257.00 | 251.50 | 255.00 | 188.76 | 8,349 |
| 2021-10-28 | 260.00 | 263.50 | 255.50 | 258.00 | 190.98 | 3,415 |
| 2021-10-27 | 268.00 | 268.00 | 246.00 | 259.50 | 192.09 | 52,884 |
| 2021-10-26 | 268.00 | 269.00 | 266.00 | 269.00 | 199.13 | 3,233 |
| 2021-10-25 | 269.50 | 269.50 | 264.50 | 268.50 | 198.76 | 4,821 |
| 2021-10-22 | 269.00 | 270.50 | 267.00 | 269.50 | 199.50 | 10,860 |
| 2021-10-21 | 271.50 | 272.00 | 267.00 | 269.00 | 199.13 | 8,301 |
| 2021-10-20 | 278.00 | 278.00 | 272.00 | 272.00 | 201.35 | 2,744 |
| 2021-10-19 | 280.50 | 280.50 | 277.00 | 278.00 | 205.79 | 13,280 |
| 2021-10-18 | 281.50 | 281.50 | 277.00 | 280.00 | 207.27 | 8,367 |
| 2021-10-15 | 282.50 | 282.50 | 274.50 | 282.00 | 208.75 | 14,827 |
| 2021-10-14 | 278.50 | 280.50 | 277.50 | 278.00 | 205.79 | 1,800 |
← NewerPage 21 of 21 · 1,255 trading days
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.