Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.440 | 7.685 | 7.440 | 7.590 | 7.590 | 639,070 |
| 2026-10-15 | 7.440 | 7.460 | 7.365 | 7.440 | 7.440 | 405,561 |
| 2026-10-14 | 7.490 | 7.570 | 7.390 | 7.500 | 7.500 | 417,801 |
| 2026-10-13 | 7.265 | 7.580 | 7.265 | 7.380 | 7.380 | 589,891 |
| 2026-10-12 | 7.310 | 7.390 | 7.235 | 7.270 | 7.270 | 269,555 |
| 2026-10-09 | 7.165 | 7.365 | 7.165 | 7.285 | 7.285 | 299,319 |
| 2026-10-08 | 7.200 | 7.245 | 7.020 | 7.160 | 7.160 | 673,136 |
| 2026-10-07 | 7.255 | 7.490 | 7.255 | 7.360 | 7.360 | 321,282 |
| 2026-10-06 | 7.150 | 7.360 | 7.150 | 7.260 | 7.260 | 365,037 |
| 2026-10-05 | 7.490 | 7.490 | 7.135 | 7.150 | 7.150 | 365,361 |
| 2026-10-02 | 7.270 | 7.445 | 7.155 | 7.400 | 7.400 | 576,475 |
| 2026-10-01 | 7.180 | 7.275 | 7.050 | 7.205 | 7.205 | 312,783 |
| 2026-09-30 | 7.100 | 7.200 | 7.055 | 7.170 | 7.170 | 297,956 |
| 2026-09-29 | 7.100 | 7.180 | 7.045 | 7.090 | 7.090 | 368,407 |
| 2026-09-28 | 7.180 | 7.255 | 7.015 | 7.040 | 7.040 | 568,007 |
| 2026-09-25 | 7.620 | 7.625 | 7.170 | 7.180 | 7.180 | 1,013,448 |
| 2026-09-24 | 6.980 | 7.585 | 6.890 | 7.505 | 7.505 | 2,162,611 |
| 2026-09-23 | 6.910 | 7.110 | 6.905 | 6.920 | 6.920 | 501,014 |
| 2026-09-22 | 6.980 | 7.010 | 6.880 | 6.910 | 6.910 | 324,843 |
| 2026-09-21 | 6.920 | 7.015 | 6.875 | 6.970 | 6.970 | 448,881 |
| 2026-09-18 | 7.065 | 7.075 | 6.840 | 6.860 | 6.860 | 581,641 |
| 2026-09-17 | 6.890 | 7.075 | 6.870 | 7.060 | 7.060 | 313,845 |
| 2026-09-16 | 6.980 | 6.980 | 6.780 | 6.850 | 6.850 | 454,088 |
| 2026-09-15 | 7.130 | 7.130 | 6.850 | 6.925 | 6.925 | 607,845 |
| 2026-09-14 | 7.065 | 7.190 | 7.020 | 7.040 | 7.040 | 334,299 |
| 2026-09-11 | 7.170 | 7.250 | 7.050 | 7.050 | 7.050 | 385,311 |
| 2026-09-10 | 7.385 | 7.470 | 7.140 | 7.155 | 7.155 | 553,847 |
| 2026-09-09 | 7.295 | 7.480 | 7.205 | 7.380 | 7.380 | 499,354 |
| 2026-09-08 | 7.295 | 7.365 | 7.200 | 7.200 | 7.200 | 473,293 |
| 2026-09-07 | 7.115 | 7.315 | 7.050 | 7.155 | 7.155 | 485,833 |
| 2026-09-04 | 7.070 | 7.200 | 7.010 | 7.040 | 7.040 | 348,787 |
| 2026-09-03 | 7.150 | 7.155 | 7.040 | 7.100 | 7.100 | 303,253 |
| 2026-09-02 | 6.950 | 7.220 | 6.880 | 7.175 | 7.175 | 793,905 |
| 2026-09-01 | 7.250 | 7.320 | 6.830 | 6.940 | 6.940 | 1,008,550 |
| 2026-08-31 | 7.620 | 7.620 | 7.180 | 7.250 | 7.250 | 1,517,508 |
| 2026-08-28 | 7.810 | 7.840 | 7.735 | 7.765 | 7.765 | 152,358 |
| 2026-08-27 | 7.870 | 7.885 | 7.730 | 7.770 | 7.770 | 218,294 |
| 2026-08-26 | 7.845 | 7.945 | 7.750 | 7.870 | 7.870 | 356,401 |
| 2026-08-25 | 7.650 | 7.850 | 7.530 | 7.830 | 7.830 | 487,899 |
| 2026-08-24 | 7.720 | 7.720 | 7.550 | 7.550 | 7.550 | 368,893 |
| 2026-08-21 | 7.500 | 7.920 | 7.500 | 7.750 | 7.750 | 637,061 |
| 2026-08-20 | 7.445 | 7.620 | 7.370 | 7.480 | 7.480 | 466,770 |
| 2026-08-19 | 7.675 | 7.745 | 7.250 | 7.370 | 7.370 | 1,093,742 |
| 2026-08-18 | 7.810 | 7.850 | 7.690 | 7.690 | 7.690 | 446,241 |
| 2026-08-17 | 7.790 | 8.055 | 7.680 | 7.860 | 7.860 | 759,220 |
| 2026-08-14 | 7.770 | 7.875 | 7.700 | 7.770 | 7.770 | 419,212 |
| 2026-08-13 | 7.950 | 7.960 | 7.720 | 7.765 | 7.765 | 826,773 |
| 2026-08-12 | 7.800 | 8.040 | 7.745 | 7.960 | 7.960 | 1,172,803 |
| 2026-08-11 | 7.500 | 7.980 | 7.405 | 7.810 | 7.810 | 1,690,910 |
| 2026-08-10 | 7.490 | 7.600 | 7.345 | 7.455 | 7.455 | 1,644,166 |
| 2026-08-07 | 6.980 | 7.565 | 6.855 | 7.415 | 7.415 | 2,350,588 |
| 2026-08-06 | 6.845 | 7.005 | 6.700 | 6.855 | 6.855 | 791,674 |
| 2026-08-05 | 6.510 | 6.890 | 6.450 | 6.845 | 6.845 | 1,579,792 |
| 2026-08-04 | 6.500 | 6.610 | 6.395 | 6.490 | 6.490 | 1,265,328 |
| 2026-08-03 | 6.540 | 6.670 | 6.420 | 6.495 | 6.495 | 498,383 |
| 2026-07-31 | 6.550 | 6.640 | 6.325 | 6.445 | 6.445 | 759,187 |
| 2026-07-30 | 6.420 | 6.550 | 6.370 | 6.530 | 6.530 | 535,544 |
| 2026-07-29 | 6.520 | 6.550 | 6.405 | 6.410 | 6.410 | 599,219 |
| 2026-07-28 | 6.600 | 6.650 | 6.500 | 6.505 | 6.505 | 447,619 |
| 2026-07-27 | 6.805 | 6.935 | 6.550 | 6.580 | 6.580 | 644,415 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.