Budimex S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 683.00 | 703.80 | 678.80 | 702.80 | 702.80 | 23,758 |
| 2026-10-15 | 694.00 | 694.00 | 675.00 | 679.20 | 679.20 | 32,071 |
| 2026-10-14 | 696.00 | 701.00 | 691.00 | 695.40 | 695.40 | 27,602 |
| 2026-10-13 | 692.80 | 698.00 | 683.20 | 696.00 | 696.00 | 19,810 |
| 2026-10-12 | 693.00 | 699.80 | 681.20 | 683.60 | 683.60 | 21,284 |
| 2026-10-09 | 687.00 | 699.00 | 684.20 | 690.00 | 690.00 | 31,683 |
| 2026-10-08 | 682.00 | 693.00 | 675.00 | 685.20 | 685.20 | 28,396 |
| 2026-10-07 | 702.40 | 707.00 | 687.00 | 687.00 | 687.00 | 30,560 |
| 2026-10-06 | 670.60 | 708.00 | 667.80 | 701.00 | 701.00 | 43,318 |
| 2026-10-05 | 679.00 | 683.00 | 665.80 | 670.40 | 670.40 | 25,750 |
| 2026-10-02 | 666.00 | 677.00 | 663.00 | 673.20 | 673.20 | 19,309 |
| 2026-10-01 | 669.20 | 669.40 | 653.00 | 661.20 | 661.20 | 37,749 |
| 2026-09-30 | 670.00 | 679.80 | 667.20 | 669.40 | 669.40 | 44,792 |
| 2026-09-29 | 691.80 | 691.80 | 663.40 | 670.00 | 670.00 | 34,605 |
| 2026-09-28 | 694.00 | 698.00 | 688.00 | 691.80 | 691.80 | 22,046 |
| 2026-09-25 | 704.60 | 706.20 | 692.00 | 692.00 | 692.00 | 22,223 |
| 2026-09-24 | 702.60 | 712.60 | 696.00 | 704.60 | 704.60 | 21,538 |
| 2026-09-23 | 715.00 | 719.40 | 700.00 | 703.00 | 703.00 | 30,030 |
| 2026-09-22 | 713.20 | 725.60 | 709.20 | 717.60 | 717.60 | 24,057 |
| 2026-09-21 | 700.80 | 713.80 | 696.00 | 713.20 | 713.20 | 28,021 |
| 2026-09-18 | 716.00 | 731.80 | 695.40 | 698.80 | 698.80 | 83,165 |
| 2026-09-17 | 699.00 | 718.60 | 699.00 | 716.20 | 716.20 | 15,292 |
| 2026-09-16 | 703.20 | 705.40 | 693.00 | 701.40 | 701.40 | 23,740 |
| 2026-09-15 | 712.60 | 713.60 | 694.20 | 703.20 | 703.20 | 28,738 |
| 2026-09-14 | 725.00 | 725.20 | 707.20 | 712.60 | 712.60 | 22,630 |
| 2026-09-11 | 717.00 | 730.40 | 713.60 | 730.40 | 730.40 | 32,467 |
| 2026-09-10 | 723.00 | 723.40 | 710.20 | 717.20 | 717.20 | 33,804 |
| 2026-09-09 | 730.80 | 732.00 | 707.60 | 718.20 | 718.20 | 30,241 |
| 2026-09-08 | 717.60 | 731.80 | 705.00 | 730.60 | 730.60 | 37,415 |
| 2026-09-07 | 709.00 | 724.40 | 704.20 | 713.80 | 713.80 | 22,935 |
| 2026-09-04 | 692.00 | 710.00 | 688.80 | 709.00 | 709.00 | 35,866 |
| 2026-09-03 | 692.00 | 696.00 | 683.00 | 686.80 | 686.80 | 22,967 |
| 2026-09-02 | 693.60 | 703.20 | 684.00 | 692.00 | 692.00 | 44,156 |
| 2026-09-01 | 708.00 | 708.00 | 682.00 | 691.20 | 691.20 | 67,907 |
| 2026-08-31 | 703.60 | 710.40 | 699.20 | 710.20 | 710.20 | 53,801 |
| 2026-08-28 | 711.80 | 717.60 | 699.00 | 704.40 | 704.40 | 26,179 |
| 2026-08-27 | 720.00 | 723.40 | 709.20 | 711.40 | 711.40 | 26,462 |
| 2026-08-26 | 711.40 | 730.60 | 707.40 | 720.80 | 720.80 | 41,737 |
| 2026-08-25 | 703.00 | 709.60 | 696.80 | 709.00 | 709.00 | 38,135 |
| 2026-08-24 | 710.80 | 710.80 | 690.60 | 696.40 | 696.40 | 25,054 |
| 2026-08-21 | 707.00 | 722.00 | 706.40 | 706.40 | 706.40 | 26,319 |
| 2026-08-20 | 718.00 | 718.00 | 702.40 | 702.40 | 702.40 | 24,041 |
| 2026-08-19 | 715.20 | 723.40 | 703.40 | 713.40 | 713.40 | 20,855 |
| 2026-08-18 | 718.80 | 722.80 | 711.40 | 713.20 | 713.20 | 30,291 |
| 2026-08-17 | 734.00 | 735.00 | 718.00 | 718.80 | 718.80 | 27,024 |
| 2026-08-14 | 732.40 | 733.00 | 723.00 | 732.20 | 732.20 | 20,004 |
| 2026-08-13 | 751.40 | 757.80 | 725.60 | 729.00 | 729.00 | 23,076 |
| 2026-08-12 | 756.60 | 761.00 | 750.00 | 751.40 | 751.40 | 21,941 |
| 2026-08-11 | 755.00 | 769.00 | 750.00 | 750.00 | 750.00 | 49,967 |
| 2026-08-10 | 735.00 | 763.00 | 722.40 | 760.00 | 760.00 | 48,086 |
| 2026-08-07 | 740.00 | 740.00 | 719.00 | 730.40 | 730.40 | 25,685 |
| 2026-08-06 | 740.00 | 746.40 | 731.40 | 738.00 | 738.00 | 36,677 |
| 2026-08-05 | 745.00 | 746.20 | 713.20 | 740.00 | 740.00 | 84,845 |
| 2026-08-04 | 733.00 | 745.00 | 728.00 | 741.20 | 741.20 | 59,399 |
| 2026-08-03 | 722.20 | 735.60 | 721.80 | 733.00 | 733.00 | 34,568 |
| 2026-07-31 | 720.00 | 725.00 | 710.00 | 721.40 | 721.40 | 26,245 |
| 2026-07-30 | 725.00 | 730.60 | 710.00 | 717.40 | 717.40 | 38,493 |
| 2026-07-29 | 757.00 | 761.80 | 717.20 | 721.00 | 721.00 | 41,217 |
| 2026-07-28 | 737.20 | 758.80 | 735.00 | 747.80 | 747.80 | 43,515 |
| 2026-07-27 | 740.00 | 746.40 | 732.40 | 737.20 | 737.20 | 27,316 |
Page 1 of 21 · 1,251 trading daysOlder →
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.