Budimex S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	687.80	700.80	675.00	700.00	666.76	33,412
2026-01-30	684.00	692.00	671.40	688.80	656.10	32,933
2026-01-29	680.00	690.00	666.20	680.40	648.09	27,608
2026-01-28	690.00	693.00	666.60	678.40	646.19	36,730
2026-01-27	691.00	698.00	681.40	690.00	657.24	34,329
2026-01-26	689.80	691.60	676.40	683.80	651.33	13,594
2026-01-23	692.00	695.00	686.20	690.00	657.24	26,292
2026-01-22	677.00	695.00	677.00	690.00	657.24	42,553
2026-01-21	677.80	680.00	665.20	677.00	644.86	18,252
2026-01-20	673.20	678.00	655.20	675.80	643.71	26,115
2026-01-19	687.00	687.00	668.20	676.40	644.28	26,422
2026-01-16	697.00	699.00	681.00	689.00	656.29	20,689
2026-01-15	697.80	704.20	688.00	696.80	663.72	28,473
2026-01-14	685.00	716.80	684.20	698.00	664.86	76,352
2026-01-13	670.00	679.00	659.00	671.00	639.14	29,204
2026-01-12	670.60	673.40	660.80	667.00	635.33	23,245
2026-01-09	677.20	681.20	657.60	669.80	638.00	50,328
2026-01-08	686.00	688.00	664.00	676.00	643.90	64,890
2026-01-07	637.20	687.00	634.40	686.20	653.62	59,849
2026-01-05	641.40	645.00	633.40	636.60	606.37	25,388
2026-01-02	641.80	656.60	629.80	641.60	611.14	41,040
2025-12-30	642.60	644.80	633.40	637.80	607.52	24,231
2025-12-29	636.80	641.60	632.80	639.80	609.42	14,013
2025-12-23	643.20	647.00	632.00	636.80	606.56	11,821
2025-12-22	633.00	645.40	630.20	640.80	610.37	27,607
2025-12-19	650.00	653.80	645.00	648.00	617.23	75,388
2025-12-18	628.60	644.80	623.60	644.80	614.18	23,085
2025-12-17	650.40	652.20	627.00	627.00	597.23	38,985
2025-12-16	655.00	655.00	642.00	650.00	619.14	50,806
2025-12-15	636.00	658.00	630.80	653.20	622.19	47,992
2025-12-12	627.40	642.20	627.40	632.60	602.56	33,932
2025-12-11	636.00	639.00	622.80	627.40	597.61	61,312
2025-12-10	630.00	638.00	623.60	629.00	599.13	60,115
2025-12-09	608.00	630.00	604.40	630.00	600.09	69,501
2025-12-08	610.00	614.00	602.80	608.00	579.13	19,160
2025-12-05	612.60	615.60	605.20	608.00	579.13	31,874
2025-12-04	604.60	612.60	600.60	612.60	583.51	30,310
2025-12-03	626.20	631.40	600.00	604.60	575.89	41,555
2025-12-02	629.80	634.20	623.60	626.00	596.28	33,921
2025-12-01	625.60	634.80	619.20	629.80	599.90	36,890
2025-11-28	620.60	629.00	615.20	625.00	595.32	29,287
2025-11-27	628.00	628.80	618.60	619.20	589.80	27,645
2025-11-26	624.40	631.00	620.00	626.80	597.04	41,830
2025-11-25	611.20	630.80	592.60	629.00	599.13	107,843
2025-11-24	576.00	612.20	575.40	612.20	583.13	226,614
2025-11-21	578.60	583.00	568.00	574.20	546.94	55,204
2025-11-20	583.00	592.00	579.00	587.00	559.13	54,330
2025-11-19	560.00	586.60	555.00	582.00	554.37	51,354
2025-11-18	569.80	573.80	561.00	565.00	538.17	24,676
2025-11-17	582.20	585.00	568.60	570.80	543.70	33,955
2025-11-14	576.40	585.00	570.40	582.20	554.56	35,403
2025-11-13	591.20	594.20	575.00	576.40	549.03	56,312
2025-11-12	600.00	603.00	588.80	591.20	563.13	44,952
2025-11-10	577.80	600.00	570.00	593.00	564.84	39,365
2025-11-07	590.00	592.80	567.80	570.00	542.94	36,558
2025-11-06	588.00	598.00	582.20	584.60	556.84	35,122
2025-11-05	585.40	591.20	583.60	588.80	560.84	20,780
2025-11-04	595.20	595.20	582.00	592.20	564.08	30,290
2025-11-03	586.60	597.00	586.60	595.20	566.94	49,517
2025-10-31	590.00	593.60	581.80	586.60	558.75	47,101

← NewerPage 4 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.