Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 649.00 | 656.40 | 623.00 | 625.80 | 569.98 | 130,245 |
| 2025-05-13 | 634.20 | 637.80 | 623.80 | 630.00 | 573.80 | 81,623 |
| 2025-05-12 | 640.00 | 653.20 | 622.60 | 626.00 | 570.16 | 98,634 |
| 2025-05-09 | 608.00 | 637.40 | 606.00 | 636.00 | 579.27 | 92,811 |
| 2025-05-08 | 638.00 | 639.40 | 611.40 | 618.00 | 562.87 | 68,294 |
| 2025-05-07 | 638.00 | 645.60 | 634.60 | 639.40 | 582.37 | 49,081 |
| 2025-05-06 | 641.40 | 648.80 | 627.60 | 638.00 | 581.09 | 53,332 |
| 2025-05-05 | 662.40 | 663.00 | 637.20 | 645.40 | 587.83 | 55,532 |
| 2025-05-02 | 633.20 | 664.00 | 633.20 | 662.20 | 603.13 | 66,792 |
| 2025-04-30 | 636.00 | 646.00 | 626.80 | 633.20 | 576.72 | 47,523 |
| 2025-04-29 | 647.00 | 655.00 | 635.80 | 640.00 | 582.91 | 61,961 |
| 2025-04-28 | 628.00 | 647.80 | 628.00 | 646.40 | 588.74 | 72,667 |
| 2025-04-25 | 627.00 | 632.80 | 624.00 | 628.00 | 571.98 | 52,569 |
| 2025-04-24 | 626.00 | 629.80 | 618.80 | 627.00 | 571.07 | 55,936 |
| 2025-04-23 | 635.00 | 640.00 | 615.80 | 626.80 | 570.89 | 72,701 |
| 2025-04-22 | 635.00 | 639.00 | 626.80 | 630.40 | 574.17 | 97,930 |
| 2025-04-17 | 631.00 | 640.40 | 620.80 | 629.60 | 573.44 | 79,988 |
| 2025-04-16 | 639.00 | 644.00 | 611.00 | 631.00 | 574.71 | 79,005 |
| 2025-04-15 | 635.20 | 645.00 | 627.40 | 640.00 | 582.91 | 81,401 |
| 2025-04-14 | 591.00 | 637.40 | 591.00 | 635.20 | 578.54 | 126,692 |
| 2025-04-11 | 572.00 | 586.80 | 568.40 | 584.80 | 532.64 | 98,975 |
| 2025-04-10 | 586.00 | 587.00 | 559.80 | 571.60 | 520.61 | 92,147 |
| 2025-04-09 | 536.20 | 556.00 | 532.00 | 550.60 | 501.49 | 125,984 |
| 2025-04-08 | 537.00 | 560.00 | 530.20 | 552.00 | 502.76 | 110,892 |
| 2025-04-07 | 500.00 | 545.60 | 494.00 | 531.80 | 484.36 | 104,892 |
| 2025-04-04 | 536.20 | 564.00 | 530.00 | 535.20 | 487.46 | 124,155 |
| 2025-04-03 | 540.00 | 554.80 | 535.00 | 536.00 | 488.19 | 37,559 |
| 2025-04-02 | 563.00 | 563.00 | 543.60 | 555.00 | 505.49 | 70,240 |
| 2025-04-01 | 570.00 | 577.40 | 558.00 | 560.40 | 510.41 | 63,114 |
| 2025-03-31 | 576.00 | 582.00 | 560.50 | 565.50 | 515.06 | 77,494 |
| 2025-03-28 | 595.00 | 598.00 | 586.00 | 587.00 | 534.64 | 51,371 |
| 2025-03-27 | 606.50 | 610.50 | 594.00 | 600.00 | 546.48 | 50,765 |
| 2025-03-26 | 634.00 | 635.00 | 610.50 | 613.00 | 558.32 | 75,005 |
| 2025-03-25 | 624.50 | 636.00 | 618.00 | 631.00 | 574.71 | 70,934 |
| 2025-03-24 | 621.50 | 622.00 | 605.00 | 616.50 | 561.51 | 44,503 |
| 2025-03-21 | 615.00 | 622.50 | 607.50 | 611.50 | 556.95 | 110,623 |
| 2025-03-20 | 621.00 | 623.00 | 613.00 | 615.50 | 560.60 | 65,003 |
| 2025-03-19 | 625.00 | 629.50 | 616.00 | 621.50 | 566.06 | 71,876 |
| 2025-03-18 | 641.00 | 644.00 | 620.00 | 629.50 | 573.35 | 76,509 |
| 2025-03-17 | 640.50 | 651.00 | 632.50 | 638.00 | 581.09 | 81,672 |
| 2025-03-14 | 643.50 | 648.50 | 635.00 | 639.00 | 582.00 | 111,662 |
| 2025-03-13 | 633.00 | 643.50 | 625.00 | 635.00 | 578.36 | 114,977 |
| 2025-03-12 | 606.00 | 642.00 | 603.50 | 632.00 | 575.63 | 177,164 |
| 2025-03-11 | 600.00 | 600.50 | 583.00 | 591.00 | 538.28 | 156,709 |
| 2025-03-10 | 581.50 | 588.50 | 575.50 | 585.00 | 532.82 | 127,306 |
| 2025-03-07 | 596.50 | 597.00 | 574.00 | 581.00 | 529.17 | 136,412 |
| 2025-03-06 | 559.00 | 596.00 | 550.00 | 594.00 | 541.01 | 153,959 |
| 2025-03-05 | 533.50 | 550.50 | 528.00 | 549.00 | 500.03 | 92,621 |
| 2025-03-04 | 525.00 | 525.00 | 511.50 | 515.00 | 469.06 | 108,357 |
| 2025-03-03 | 543.50 | 548.00 | 524.50 | 529.50 | 482.27 | 114,559 |
| 2025-02-28 | 537.00 | 548.00 | 529.50 | 543.50 | 495.02 | 1,638,861 |
| 2025-02-27 | 543.00 | 548.50 | 535.50 | 541.50 | 493.20 | 143,999 |
| 2025-02-26 | 535.00 | 547.00 | 533.50 | 542.00 | 493.65 | 121,891 |
| 2025-02-25 | 530.00 | 542.00 | 528.50 | 531.50 | 484.09 | 93,035 |
| 2025-02-24 | 560.00 | 565.00 | 536.50 | 540.00 | 491.83 | 121,618 |
| 2025-02-21 | 558.00 | 564.50 | 553.00 | 558.00 | 508.23 | 71,402 |
| 2025-02-20 | 559.00 | 559.00 | 548.50 | 556.50 | 506.86 | 90,007 |
| 2025-02-19 | 573.00 | 588.50 | 555.00 | 557.00 | 507.32 | 182,718 |
| 2025-02-18 | 560.00 | 575.50 | 560.00 | 570.50 | 519.61 | 116,989 |
| 2025-02-17 | 557.00 | 564.50 | 550.00 | 555.50 | 505.95 | 113,919 |
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.