Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 590.00 | 593.60 | 581.80 | 586.60 | 558.75 | 47,101 |
| 2025-10-30 | 587.00 | 592.00 | 579.20 | 587.00 | 559.13 | 43,888 |
| 2025-10-29 | 589.00 | 592.00 | 582.00 | 591.60 | 563.51 | 116,456 |
| 2025-10-28 | 550.00 | 592.40 | 538.20 | 588.00 | 560.08 | 186,262 |
| 2025-10-27 | 545.00 | 552.60 | 543.20 | 545.20 | 519.31 | 27,387 |
| 2025-10-24 | 531.40 | 540.00 | 531.40 | 539.80 | 514.17 | 44,378 |
| 2025-10-23 | 543.80 | 546.60 | 531.00 | 531.00 | 505.79 | 79,714 |
| 2025-10-22 | 544.60 | 549.00 | 540.40 | 544.80 | 518.93 | 34,597 |
| 2025-10-21 | 552.00 | 554.00 | 542.60 | 544.60 | 518.74 | 50,397 |
| 2025-10-20 | 544.40 | 552.00 | 540.00 | 547.60 | 521.60 | 40,313 |
| 2025-10-17 | 520.00 | 545.60 | 519.20 | 538.40 | 512.84 | 38,857 |
| 2025-10-16 | 539.00 | 546.00 | 523.80 | 525.20 | 500.26 | 66,679 |
| 2025-10-15 | 530.00 | 542.80 | 529.40 | 534.00 | 508.65 | 54,544 |
| 2025-10-14 | 518.00 | 530.80 | 510.20 | 529.40 | 504.26 | 45,682 |
| 2025-10-13 | 512.80 | 525.80 | 509.60 | 519.40 | 494.74 | 27,088 |
| 2025-10-10 | 512.00 | 519.00 | 511.20 | 517.60 | 493.02 | 25,299 |
| 2025-10-09 | 510.60 | 517.20 | 509.60 | 512.00 | 487.69 | 28,850 |
| 2025-10-08 | 522.00 | 522.00 | 508.40 | 511.00 | 486.74 | 41,418 |
| 2025-10-07 | 518.00 | 522.00 | 510.80 | 522.00 | 497.21 | 34,580 |
| 2025-10-06 | 520.00 | 530.80 | 514.60 | 514.60 | 490.17 | 50,927 |
| 2025-10-03 | 520.00 | 520.00 | 513.00 | 517.40 | 492.83 | 28,178 |
| 2025-10-02 | 520.40 | 521.80 | 512.00 | 512.80 | 488.45 | 22,833 |
| 2025-10-01 | 512.80 | 521.00 | 507.40 | 520.00 | 495.31 | 40,631 |
| 2025-09-30 | 503.40 | 513.60 | 500.40 | 509.20 | 485.02 | 36,675 |
| 2025-09-29 | 515.00 | 517.00 | 504.80 | 505.20 | 481.21 | 38,697 |
| 2025-09-26 | 512.60 | 517.20 | 502.20 | 513.20 | 488.83 | 38,649 |
| 2025-09-25 | 523.00 | 524.60 | 510.40 | 512.00 | 487.69 | 45,464 |
| 2025-09-24 | 524.00 | 525.60 | 517.20 | 522.60 | 497.79 | 31,569 |
| 2025-09-23 | 523.80 | 530.80 | 521.00 | 523.80 | 498.93 | 17,177 |
| 2025-09-22 | 532.00 | 532.60 | 518.40 | 523.00 | 498.17 | 19,004 |
| 2025-09-19 | 526.00 | 536.60 | 519.00 | 525.80 | 500.83 | 89,299 |
| 2025-09-18 | 517.00 | 526.60 | 513.40 | 521.80 | 497.02 | 56,555 |
| 2025-09-17 | 525.00 | 526.80 | 516.20 | 518.20 | 493.60 | 35,772 |
| 2025-09-16 | 533.00 | 535.80 | 522.20 | 523.00 | 498.17 | 42,448 |
| 2025-09-15 | 523.80 | 532.20 | 523.80 | 530.20 | 505.03 | 62,445 |
| 2025-09-12 | 530.00 | 531.40 | 522.60 | 523.80 | 498.93 | 26,393 |
| 2025-09-11 | 522.00 | 531.20 | 522.00 | 528.00 | 502.93 | 60,663 |
| 2025-09-10 | 526.00 | 529.00 | 517.00 | 522.40 | 497.60 | 40,654 |
| 2025-09-09 | 538.00 | 538.00 | 525.00 | 525.60 | 500.64 | 37,432 |
| 2025-09-08 | 533.60 | 539.40 | 533.00 | 539.40 | 513.79 | 37,777 |
| 2025-09-05 | 526.60 | 535.00 | 524.80 | 527.60 | 502.55 | 58,049 |
| 2025-09-04 | 520.00 | 524.80 | 514.20 | 521.00 | 496.26 | 27,656 |
| 2025-09-03 | 517.60 | 524.80 | 513.40 | 520.00 | 495.31 | 55,702 |
| 2025-09-02 | 534.00 | 534.00 | 513.40 | 517.40 | 492.83 | 68,015 |
| 2025-09-01 | 533.00 | 542.00 | 530.40 | 530.40 | 505.22 | 55,744 |
| 2025-08-29 | 540.00 | 544.00 | 532.60 | 532.60 | 507.31 | 42,711 |
| 2025-08-28 | 543.20 | 545.20 | 538.80 | 539.80 | 514.17 | 66,438 |
| 2025-08-27 | 562.00 | 568.60 | 538.60 | 541.60 | 515.88 | 61,472 |
| 2025-08-26 | 560.20 | 569.80 | 551.20 | 565.60 | 538.74 | 98,207 |
| 2025-08-25 | 582.00 | 582.60 | 559.80 | 560.00 | 533.41 | 40,162 |
| 2025-08-22 | 572.00 | 592.00 | 570.00 | 578.60 | 551.13 | 49,375 |
| 2025-08-21 | 585.20 | 589.00 | 572.00 | 572.00 | 544.84 | 61,540 |
| 2025-08-20 | 584.00 | 586.60 | 574.60 | 583.00 | 555.32 | 51,191 |
| 2025-08-19 | 566.00 | 584.60 | 566.00 | 579.80 | 552.27 | 53,647 |
| 2025-08-18 | 562.60 | 572.40 | 558.00 | 565.40 | 538.55 | 27,762 |
| 2025-08-14 | 564.00 | 564.00 | 554.00 | 557.00 | 530.55 | 27,256 |
| 2025-08-13 | 579.40 | 579.60 | 556.00 | 560.40 | 533.79 | 29,833 |
| 2025-08-12 | 563.20 | 580.00 | 563.00 | 570.20 | 543.13 | 37,034 |
| 2025-08-11 | 579.00 | 581.80 | 563.40 | 566.40 | 539.51 | 44,804 |
| 2025-08-08 | 566.80 | 588.00 | 560.00 | 576.80 | 549.41 | 54,854 |
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.