Budimex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	666.40	674.20	658.00	661.60	630.19	54,479
2026-04-28	687.00	692.00	665.00	666.40	634.76	32,166
2026-04-27	717.80	720.00	684.20	687.60	654.95	22,641
2026-04-24	715.00	719.00	697.20	704.20	670.76	20,679
2026-04-23	721.60	726.00	702.60	722.40	688.10	18,090
2026-04-22	736.80	740.00	725.00	725.00	690.58	18,769
2026-04-21	724.00	741.60	722.40	734.60	699.72	33,939
2026-04-20	745.00	745.00	721.40	724.00	689.62	28,168
2026-04-17	740.00	764.40	729.60	746.20	710.77	63,513
2026-04-16	750.00	759.80	735.20	737.00	702.01	26,159
2026-04-15	760.20	769.80	745.00	750.00	714.39	31,620
2026-04-14	751.80	766.20	748.00	763.60	727.34	19,726
2026-04-13	746.00	753.60	733.40	749.00	713.44	25,777
2026-04-10	744.00	778.20	731.80	753.00	717.25	45,360
2026-04-09	719.00	739.60	715.80	739.60	704.48	34,512
2026-04-08	700.00	734.00	697.20	715.80	681.81	50,400
2026-04-07	692.40	695.00	672.40	676.60	644.47	30,179
2026-04-02	685.00	692.60	675.20	689.00	656.29	38,161
2026-04-01	677.40	700.60	676.80	695.20	662.19	47,568
2026-03-31	652.00	666.60	652.00	661.00	629.62	37,812
2026-03-30	640.00	654.80	634.00	652.60	621.61	28,763
2026-03-27	666.60	666.60	646.60	650.00	619.14	30,614
2026-03-26	667.00	667.60	652.00	659.20	627.90	35,209
2026-03-25	645.00	669.60	645.00	664.60	633.04	29,567
2026-03-24	651.00	651.00	626.00	638.60	608.28	40,473
2026-03-23	622.00	649.80	602.20	643.80	613.23	40,922
2026-03-20	652.00	658.00	620.20	626.40	596.66	77,291
2026-03-19	661.40	661.40	647.20	650.00	619.14	46,523
2026-03-18	660.80	676.00	651.00	663.60	632.09	55,022
2026-03-17	656.00	657.80	628.80	652.00	621.04	81,907
2026-03-16	660.00	663.40	653.40	655.40	624.28	38,661
2026-03-13	675.00	675.80	652.00	656.00	624.85	51,845
2026-03-12	693.00	694.60	668.20	684.00	651.52	30,196
2026-03-11	734.00	734.60	693.80	699.00	665.81	49,207
2026-03-10	736.80	741.00	725.00	734.00	699.15	46,486
2026-03-09	720.00	739.80	707.60	724.80	690.39	63,893
2026-03-06	769.00	778.20	720.60	737.40	702.39	91,312
2026-03-05	790.00	800.60	774.20	776.60	739.73	43,035
2026-03-04	772.00	786.00	769.00	785.00	747.73	56,616
2026-03-03	797.00	797.00	755.60	765.60	729.25	73,763
2026-03-02	800.00	803.00	776.00	798.20	760.30	46,166
2026-02-27	795.00	814.00	791.00	807.00	768.68	76,232
2026-02-26	800.00	812.20	782.80	790.00	752.49	46,880
2026-02-25	778.40	799.60	778.40	797.00	759.16	32,378
2026-02-24	778.80	780.00	770.60	776.00	739.15	25,932
2026-02-23	765.00	778.20	763.00	776.20	739.35	41,948
2026-02-20	747.00	764.20	747.00	759.60	723.53	27,758
2026-02-19	748.60	751.00	733.00	747.00	711.53	24,881
2026-02-18	744.60	756.40	742.40	745.00	709.63	22,011
2026-02-17	754.80	755.20	737.40	742.20	706.96	20,516
2026-02-16	761.00	765.60	754.20	759.80	723.72	22,376
2026-02-13	756.00	761.00	742.20	761.00	724.87	31,701
2026-02-12	753.00	761.00	750.40	757.60	721.63	32,923
2026-02-11	745.00	755.80	737.60	745.00	709.63	33,290
2026-02-10	743.60	759.80	735.60	745.00	709.63	33,880
2026-02-09	700.00	747.00	698.80	743.60	708.29	67,183
2026-02-06	702.40	706.60	690.40	697.80	664.67	59,973
2026-02-05	712.00	718.00	701.80	708.40	674.76	36,251
2026-02-04	708.00	717.00	705.60	714.00	680.10	38,363
2026-02-03	705.00	709.00	691.20	707.00	673.43	58,485

← NewerPage 3 of 21 · 1,253 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.