Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 539.00 | 570.00 | 535.20 | 562.80 | 536.08 | 124,182 |
| 2025-08-06 | 538.80 | 541.80 | 530.00 | 532.80 | 507.50 | 48,622 |
| 2025-08-05 | 545.00 | 548.00 | 529.00 | 534.20 | 508.84 | 45,119 |
| 2025-08-04 | 536.80 | 545.60 | 531.00 | 540.00 | 514.36 | 42,579 |
| 2025-08-01 | 558.80 | 559.00 | 535.40 | 535.40 | 509.98 | 58,450 |
| 2025-07-31 | 567.80 | 569.40 | 559.40 | 562.60 | 535.89 | 44,159 |
| 2025-07-30 | 568.00 | 572.00 | 549.20 | 565.40 | 538.55 | 139,424 |
| 2025-07-29 | 580.00 | 598.00 | 560.00 | 568.00 | 541.03 | 182,861 |
| 2025-07-28 | 620.00 | 620.80 | 580.00 | 583.40 | 555.70 | 70,755 |
| 2025-07-25 | 621.00 | 624.60 | 616.40 | 618.20 | 588.85 | 37,007 |
| 2025-07-24 | 632.40 | 636.00 | 623.60 | 625.80 | 596.09 | 38,652 |
| 2025-07-23 | 623.40 | 636.00 | 623.00 | 632.20 | 602.18 | 55,452 |
| 2025-07-22 | 628.00 | 637.00 | 616.40 | 623.60 | 593.99 | 75,805 |
| 2025-07-21 | 624.40 | 639.40 | 617.80 | 627.60 | 597.80 | 60,019 |
| 2025-07-18 | 583.00 | 629.40 | 583.00 | 624.00 | 594.37 | 119,631 |
| 2025-07-17 | 570.00 | 582.00 | 569.80 | 580.00 | 552.46 | 38,310 |
| 2025-07-16 | 575.00 | 578.60 | 569.00 | 572.00 | 544.84 | 33,878 |
| 2025-07-15 | 575.00 | 586.00 | 572.20 | 573.20 | 545.98 | 46,596 |
| 2025-07-14 | 560.00 | 573.20 | 557.40 | 568.00 | 541.03 | 42,285 |
| 2025-07-11 | 553.00 | 563.60 | 547.20 | 557.40 | 530.93 | 44,044 |
| 2025-07-10 | 542.00 | 557.60 | 542.00 | 549.00 | 522.93 | 49,537 |
| 2025-07-09 | 535.20 | 540.20 | 529.60 | 539.00 | 513.41 | 55,134 |
| 2025-07-08 | 545.20 | 549.40 | 535.40 | 536.60 | 511.12 | 65,486 |
| 2025-07-07 | 542.20 | 548.00 | 536.40 | 546.00 | 520.08 | 31,352 |
| 2025-07-04 | 554.60 | 554.80 | 536.40 | 540.20 | 514.55 | 27,102 |
| 2025-07-03 | 540.00 | 560.00 | 540.00 | 550.40 | 524.27 | 58,561 |
| 2025-07-02 | 549.80 | 549.80 | 535.80 | 540.00 | 514.36 | 38,930 |
| 2025-07-01 | 552.40 | 557.20 | 541.40 | 543.40 | 517.60 | 39,271 |
| 2025-06-30 | 560.00 | 567.60 | 556.40 | 557.20 | 530.74 | 35,375 |
| 2025-06-27 | 565.20 | 565.80 | 550.40 | 556.60 | 530.17 | 48,010 |
| 2025-06-26 | 536.40 | 564.00 | 535.80 | 561.40 | 534.74 | 99,055 |
| 2025-06-25 | 540.60 | 545.60 | 532.00 | 532.00 | 506.74 | 39,693 |
| 2025-06-24 | 530.00 | 540.80 | 529.00 | 540.60 | 514.93 | 35,392 |
| 2025-06-23 | 537.60 | 544.00 | 524.00 | 526.60 | 501.60 | 52,861 |
| 2025-06-20 | 559.80 | 559.80 | 537.60 | 542.40 | 516.65 | 98,334 |
| 2025-06-18 | 550.00 | 557.60 | 545.40 | 550.00 | 523.89 | 39,639 |
| 2025-06-17 | 555.60 | 558.60 | 537.40 | 545.40 | 519.50 | 35,625 |
| 2025-06-16 | 568.20 | 574.00 | 555.00 | 555.60 | 529.22 | 41,375 |
| 2025-06-13 | 564.20 | 578.00 | 564.20 | 568.20 | 541.22 | 48,809 |
| 2025-06-12 | 587.00 | 587.00 | 564.60 | 572.80 | 545.60 | 79,090 |
| 2025-06-11 | 590.00 | 591.60 | 573.60 | 588.20 | 560.27 | 94,144 |
| 2025-06-10 | 575.00 | 593.40 | 574.60 | 580.60 | 553.03 | 79,343 |
| 2025-06-09 | 556.00 | 575.00 | 551.20 | 573.40 | 546.17 | 56,552 |
| 2025-06-06 | 558.00 | 562.00 | 544.40 | 550.20 | 524.08 | 119,233 |
| 2025-06-05 | 574.00 | 578.00 | 556.20 | 557.80 | 531.32 | 43,142 |
| 2025-06-04 | 563.00 | 590.00 | 556.20 | 570.60 | 543.51 | 108,462 |
| 2025-06-03 | 593.00 | 602.40 | 576.60 | 580.60 | 528.81 | 83,651 |
| 2025-06-02 | 618.80 | 620.00 | 585.00 | 589.20 | 536.64 | 195,258 |
| 2025-05-30 | 635.00 | 638.00 | 616.60 | 623.80 | 568.16 | 1,453,824 |
| 2025-05-29 | 660.00 | 661.20 | 622.20 | 629.00 | 572.89 | 144,734 |
| 2025-05-28 | 666.80 | 677.60 | 652.00 | 657.00 | 598.40 | 123,453 |
| 2025-05-27 | 664.00 | 669.60 | 657.00 | 661.40 | 602.40 | 77,419 |
| 2025-05-26 | 644.20 | 663.00 | 644.20 | 658.80 | 600.03 | 67,280 |
| 2025-05-23 | 644.00 | 658.60 | 625.20 | 640.00 | 582.91 | 95,371 |
| 2025-05-22 | 642.00 | 650.60 | 640.60 | 643.20 | 585.83 | 45,903 |
| 2025-05-21 | 636.00 | 652.20 | 633.60 | 645.00 | 587.47 | 152,212 |
| 2025-05-20 | 631.20 | 644.60 | 630.60 | 634.20 | 577.63 | 64,861 |
| 2025-05-19 | 626.40 | 630.40 | 615.60 | 624.20 | 568.52 | 80,272 |
| 2025-05-16 | 623.20 | 639.40 | 620.80 | 626.40 | 570.52 | 109,069 |
| 2025-05-15 | 621.00 | 631.00 | 621.00 | 623.00 | 567.43 | 57,345 |
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.