Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 484.00 | 500.00 | 476.20 | 497.60 | 453.21 | 30,053 |
| 2024-11-13 | 501.00 | 503.00 | 478.00 | 484.00 | 440.83 | 28,732 |
| 2024-11-12 | 510.00 | 510.00 | 497.20 | 499.40 | 454.85 | 54,792 |
| 2024-11-08 | 524.00 | 524.50 | 503.00 | 506.50 | 461.32 | 19,040 |
| 2024-11-07 | 501.00 | 527.50 | 494.80 | 519.00 | 472.70 | 50,916 |
| 2024-11-06 | 502.00 | 514.00 | 499.60 | 499.80 | 455.22 | 27,888 |
| 2024-11-05 | 520.00 | 521.00 | 498.40 | 505.50 | 460.41 | 21,846 |
| 2024-11-04 | 506.50 | 519.00 | 503.00 | 518.00 | 471.79 | 32,200 |
| 2024-10-31 | 510.50 | 514.00 | 498.40 | 501.00 | 456.31 | 42,665 |
| 2024-10-30 | 550.00 | 550.50 | 510.50 | 510.50 | 464.96 | 23,479 |
| 2024-10-29 | 562.00 | 562.00 | 538.00 | 553.00 | 503.67 | 16,009 |
| 2024-10-28 | 557.00 | 570.00 | 548.00 | 550.50 | 501.39 | 18,996 |
| 2024-10-25 | 566.00 | 568.50 | 554.00 | 560.00 | 510.05 | 17,409 |
| 2024-10-24 | 565.00 | 574.00 | 561.50 | 565.00 | 514.60 | 11,514 |
| 2024-10-23 | 566.50 | 568.00 | 554.00 | 559.50 | 509.59 | 16,188 |
| 2024-10-22 | 583.00 | 583.00 | 562.50 | 565.00 | 514.60 | 16,746 |
| 2024-10-21 | 609.00 | 609.00 | 577.50 | 579.00 | 527.35 | 10,925 |
| 2024-10-18 | 596.00 | 602.00 | 591.50 | 591.50 | 538.74 | 9,394 |
| 2024-10-17 | 607.00 | 611.50 | 590.00 | 592.00 | 539.19 | 16,235 |
| 2024-10-16 | 594.50 | 613.00 | 581.00 | 607.00 | 552.86 | 104,342 |
| 2024-10-15 | 603.50 | 608.50 | 590.50 | 594.00 | 541.01 | 24,246 |
| 2024-10-14 | 603.50 | 607.00 | 596.00 | 603.00 | 549.21 | 14,655 |
| 2024-10-11 | 589.00 | 608.00 | 582.50 | 606.00 | 551.94 | 19,698 |
| 2024-10-10 | 589.50 | 602.00 | 586.50 | 588.00 | 535.55 | 27,359 |
| 2024-10-09 | 557.50 | 589.50 | 552.00 | 589.50 | 536.92 | 49,609 |
| 2024-10-08 | 580.00 | 586.50 | 553.00 | 557.50 | 507.77 | 40,908 |
| 2024-10-07 | 576.50 | 587.00 | 576.50 | 586.00 | 533.73 | 29,414 |
| 2024-10-04 | 579.50 | 585.00 | 572.00 | 576.50 | 525.08 | 9,774 |
| 2024-10-03 | 588.50 | 589.50 | 574.00 | 577.00 | 525.53 | 11,563 |
| 2024-10-02 | 594.00 | 599.00 | 583.50 | 588.50 | 536.01 | 15,034 |
| 2024-10-01 | 609.50 | 609.50 | 590.00 | 594.00 | 541.01 | 26,016 |
| 2024-09-30 | 610.00 | 610.00 | 595.50 | 597.50 | 544.20 | 20,469 |
| 2024-09-27 | 605.50 | 614.50 | 600.00 | 611.00 | 556.50 | 22,185 |
| 2024-09-26 | 593.00 | 614.50 | 593.00 | 605.50 | 551.49 | 21,385 |
| 2024-09-25 | 604.50 | 604.50 | 592.00 | 594.50 | 541.47 | 14,143 |
| 2024-09-24 | 591.00 | 609.50 | 591.00 | 604.50 | 550.58 | 43,388 |
| 2024-09-23 | 592.00 | 600.00 | 584.50 | 591.00 | 538.28 | 9,676 |
| 2024-09-20 | 605.00 | 607.50 | 574.00 | 591.50 | 538.74 | 106,898 |
| 2024-09-19 | 600.00 | 608.50 | 594.50 | 602.00 | 548.30 | 41,271 |
| 2024-09-18 | 607.00 | 607.50 | 584.00 | 593.50 | 540.56 | 16,703 |
| 2024-09-17 | 600.00 | 607.00 | 596.00 | 601.50 | 547.85 | 34,044 |
| 2024-09-16 | 584.00 | 597.50 | 582.50 | 595.50 | 542.38 | 11,575 |
| 2024-09-13 | 579.50 | 583.50 | 572.50 | 581.50 | 529.63 | 22,358 |
| 2024-09-12 | 570.00 | 580.00 | 569.50 | 573.50 | 522.34 | 9,314 |
| 2024-09-11 | 573.00 | 574.00 | 561.00 | 562.00 | 511.87 | 17,387 |
| 2024-09-10 | 580.00 | 580.00 | 562.00 | 573.00 | 521.89 | 23,611 |
| 2024-09-09 | 570.00 | 580.00 | 565.00 | 573.00 | 521.89 | 21,236 |
| 2024-09-06 | 567.00 | 583.00 | 558.00 | 567.50 | 516.88 | 26,241 |
| 2024-09-05 | 585.50 | 590.00 | 555.00 | 560.50 | 510.50 | 17,336 |
| 2024-09-04 | 590.00 | 590.00 | 578.00 | 585.00 | 532.82 | 18,028 |
| 2024-09-03 | 610.00 | 615.00 | 591.00 | 591.00 | 538.28 | 12,961 |
| 2024-09-02 | 594.00 | 616.50 | 584.00 | 610.00 | 555.59 | 14,967 |
| 2024-08-30 | 601.00 | 605.50 | 593.00 | 602.00 | 548.30 | 46,776 |
| 2024-08-29 | 588.00 | 611.00 | 588.00 | 593.50 | 540.56 | 24,903 |
| 2024-08-28 | 581.50 | 596.00 | 578.00 | 588.50 | 536.01 | 16,039 |
| 2024-08-27 | 592.00 | 593.00 | 582.00 | 588.00 | 535.55 | 17,849 |
| 2024-08-26 | 600.00 | 604.50 | 589.00 | 592.00 | 539.19 | 10,744 |
| 2024-08-23 | 599.00 | 607.50 | 589.50 | 600.00 | 546.48 | 19,811 |
| 2024-08-22 | 603.00 | 604.00 | 583.50 | 595.00 | 541.93 | 11,333 |
| 2024-08-21 | 599.00 | 609.00 | 597.00 | 599.00 | 545.57 | 21,702 |
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.