Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 553.00 | 559.00 | 543.00 | 554.50 | 505.04 | 122,038 |
| 2025-02-13 | 539.00 | 553.00 | 536.00 | 549.00 | 500.03 | 153,609 |
| 2025-02-12 | 515.00 | 538.50 | 514.00 | 530.00 | 482.72 | 164,547 |
| 2025-02-11 | 531.00 | 534.00 | 526.00 | 530.50 | 483.18 | 66,847 |
| 2025-02-10 | 533.50 | 534.50 | 515.00 | 530.00 | 482.72 | 111,350 |
| 2025-02-07 | 503.00 | 532.00 | 503.00 | 525.50 | 478.63 | 167,689 |
| 2025-02-06 | 473.20 | 497.60 | 471.80 | 496.00 | 451.76 | 203,735 |
| 2025-02-05 | 483.60 | 483.60 | 464.20 | 470.00 | 428.08 | 55,475 |
| 2025-02-04 | 475.00 | 481.20 | 471.40 | 480.00 | 437.18 | 31,517 |
| 2025-02-03 | 465.00 | 475.80 | 463.00 | 474.80 | 432.45 | 42,934 |
| 2025-01-31 | 487.00 | 487.00 | 472.00 | 477.80 | 435.18 | 48,376 |
| 2025-01-30 | 486.20 | 491.80 | 480.40 | 484.20 | 441.01 | 42,328 |
| 2025-01-29 | 485.00 | 489.00 | 481.80 | 482.40 | 439.37 | 27,114 |
| 2025-01-28 | 499.00 | 501.00 | 483.20 | 483.60 | 440.46 | 49,549 |
| 2025-01-27 | 491.00 | 495.40 | 479.20 | 492.80 | 448.84 | 77,578 |
| 2025-01-24 | 485.00 | 503.00 | 479.40 | 496.00 | 451.76 | 124,729 |
| 2025-01-23 | 469.00 | 487.40 | 466.60 | 481.80 | 438.82 | 54,334 |
| 2025-01-22 | 463.60 | 474.80 | 461.20 | 469.40 | 427.53 | 52,698 |
| 2025-01-21 | 476.00 | 476.00 | 461.60 | 462.40 | 421.15 | 33,108 |
| 2025-01-20 | 461.20 | 476.80 | 459.00 | 476.20 | 433.72 | 49,215 |
| 2025-01-17 | 463.00 | 474.00 | 462.00 | 464.20 | 422.79 | 35,793 |
| 2025-01-16 | 463.80 | 463.80 | 454.40 | 458.40 | 417.51 | 33,352 |
| 2025-01-15 | 463.00 | 467.40 | 459.60 | 461.40 | 420.24 | 30,494 |
| 2025-01-14 | 466.80 | 471.60 | 459.60 | 460.00 | 418.97 | 53,371 |
| 2025-01-13 | 467.00 | 467.20 | 454.40 | 464.60 | 423.16 | 34,084 |
| 2025-01-10 | 465.60 | 465.80 | 459.00 | 464.20 | 422.79 | 44,899 |
| 2025-01-09 | 469.60 | 471.60 | 462.20 | 463.00 | 421.70 | 30,118 |
| 2025-01-08 | 473.00 | 474.00 | 462.00 | 469.60 | 427.71 | 40,184 |
| 2025-01-07 | 481.00 | 482.00 | 470.20 | 472.40 | 430.26 | 51,567 |
| 2025-01-03 | 481.00 | 481.00 | 471.40 | 474.40 | 432.08 | 26,249 |
| 2025-01-02 | 475.00 | 481.80 | 470.00 | 479.00 | 436.27 | 25,060 |
| 2024-12-30 | 475.00 | 476.60 | 464.60 | 466.60 | 424.98 | 21,556 |
| 2024-12-27 | 477.00 | 477.80 | 465.40 | 469.60 | 427.71 | 23,295 |
| 2024-12-23 | 465.00 | 492.80 | 465.00 | 473.40 | 431.17 | 37,447 |
| 2024-12-20 | 469.20 | 472.60 | 454.20 | 463.00 | 421.70 | 74,444 |
| 2024-12-19 | 463.80 | 468.40 | 457.00 | 468.40 | 426.62 | 41,342 |
| 2024-12-18 | 442.00 | 465.40 | 441.60 | 463.80 | 422.43 | 54,252 |
| 2024-12-17 | 470.00 | 470.80 | 438.80 | 440.40 | 401.12 | 47,233 |
| 2024-12-16 | 466.00 | 469.80 | 461.00 | 469.00 | 427.16 | 28,087 |
| 2024-12-13 | 463.00 | 466.80 | 458.80 | 464.80 | 423.34 | 37,733 |
| 2024-12-12 | 471.00 | 471.20 | 458.60 | 463.00 | 421.70 | 26,766 |
| 2024-12-11 | 470.00 | 472.40 | 465.00 | 468.80 | 426.98 | 17,391 |
| 2024-12-10 | 477.00 | 477.00 | 460.00 | 470.60 | 428.62 | 29,602 |
| 2024-12-09 | 472.80 | 484.00 | 469.80 | 473.80 | 431.54 | 27,833 |
| 2024-12-06 | 476.00 | 480.80 | 471.60 | 472.80 | 430.63 | 28,081 |
| 2024-12-05 | 473.40 | 479.40 | 470.40 | 474.00 | 431.72 | 40,387 |
| 2024-12-04 | 477.20 | 482.00 | 474.40 | 476.20 | 433.72 | 42,623 |
| 2024-12-03 | 480.80 | 483.20 | 467.80 | 477.40 | 434.82 | 52,309 |
| 2024-12-02 | 478.00 | 485.00 | 472.40 | 480.00 | 437.18 | 36,249 |
| 2024-11-29 | 481.00 | 485.80 | 470.40 | 471.40 | 429.35 | 25,934 |
| 2024-11-28 | 473.40 | 483.40 | 470.00 | 479.20 | 436.46 | 23,662 |
| 2024-11-27 | 481.60 | 481.60 | 464.40 | 474.00 | 431.72 | 29,476 |
| 2024-11-26 | 479.80 | 487.40 | 473.40 | 475.60 | 433.18 | 16,173 |
| 2024-11-25 | 489.00 | 493.00 | 474.40 | 478.80 | 436.09 | 57,842 |
| 2024-11-22 | 493.00 | 493.00 | 475.00 | 484.60 | 441.37 | 34,619 |
| 2024-11-21 | 493.00 | 493.40 | 480.40 | 488.20 | 444.65 | 19,324 |
| 2024-11-20 | 480.00 | 490.60 | 476.80 | 489.80 | 446.11 | 48,106 |
| 2024-11-19 | 502.00 | 502.00 | 470.40 | 476.40 | 433.90 | 19,824 |
| 2024-11-18 | 499.20 | 504.50 | 490.20 | 497.80 | 453.40 | 15,837 |
| 2024-11-15 | 499.40 | 508.00 | 491.00 | 494.40 | 450.30 | 31,459 |
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.