Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.136 | 3.146 | 3.090 | 3.128 | 3.128 | 146,466 |
| 2024-08-20 | 3.190 | 3.190 | 3.102 | 3.138 | 3.138 | 136,459 |
| 2024-08-19 | 3.126 | 3.178 | 3.080 | 3.166 | 3.166 | 125,397 |
| 2024-08-16 | 3.058 | 3.114 | 3.040 | 3.110 | 3.110 | 300,301 |
| 2024-08-14 | 3.034 | 3.084 | 3.030 | 3.030 | 3.030 | 119,228 |
| 2024-08-13 | 3.064 | 3.072 | 3.030 | 3.058 | 3.058 | 106,423 |
| 2024-08-12 | 3.030 | 3.080 | 3.018 | 3.034 | 3.034 | 125,789 |
| 2024-08-09 | 3.030 | 3.098 | 3.000 | 3.030 | 3.030 | 173,659 |
| 2024-08-08 | 3.000 | 3.040 | 2.956 | 3.026 | 3.026 | 113,590 |
| 2024-08-07 | 2.900 | 3.042 | 2.880 | 3.040 | 3.040 | 198,002 |
| 2024-08-06 | 2.980 | 3.010 | 2.880 | 2.966 | 2.966 | 270,935 |
| 2024-08-05 | 3.012 | 3.012 | 2.820 | 2.930 | 2.930 | 490,768 |
| 2024-08-02 | 3.080 | 3.100 | 3.020 | 3.040 | 3.040 | 247,309 |
| 2024-08-01 | 3.128 | 3.150 | 3.052 | 3.110 | 3.110 | 189,174 |
| 2024-07-31 | 3.160 | 3.198 | 3.122 | 3.128 | 3.128 | 106,071 |
| 2024-07-30 | 3.138 | 3.240 | 3.130 | 3.160 | 3.160 | 222,904 |
| 2024-07-29 | 3.120 | 3.138 | 3.100 | 3.138 | 3.138 | 117,635 |
| 2024-07-26 | 3.110 | 3.142 | 3.096 | 3.100 | 3.100 | 143,520 |
| 2024-07-25 | 3.150 | 3.170 | 3.050 | 3.100 | 3.100 | 276,220 |
| 2024-07-24 | 3.170 | 3.206 | 3.140 | 3.160 | 3.160 | 116,971 |
| 2024-07-23 | 3.240 | 3.270 | 3.140 | 3.154 | 3.154 | 338,261 |
| 2024-07-22 | 3.330 | 3.336 | 3.240 | 3.240 | 3.240 | 207,398 |
| 2024-07-19 | 3.330 | 3.370 | 3.270 | 3.296 | 3.296 | 239,488 |
| 2024-07-18 | 3.300 | 3.378 | 3.300 | 3.372 | 3.372 | 57,472 |
| 2024-07-17 | 3.330 | 3.364 | 3.270 | 3.300 | 3.300 | 322,887 |
| 2024-07-16 | 3.402 | 3.438 | 3.332 | 3.332 | 3.332 | 162,945 |
| 2024-07-15 | 3.472 | 3.472 | 3.392 | 3.410 | 3.410 | 186,434 |
| 2024-07-12 | 3.468 | 3.478 | 3.384 | 3.472 | 3.472 | 412,089 |
| 2024-07-11 | 3.588 | 3.588 | 3.430 | 3.440 | 3.440 | 431,388 |
| 2024-07-10 | 3.324 | 3.646 | 3.302 | 3.540 | 3.540 | 1,100,178 |
| 2024-07-09 | 3.342 | 3.342 | 3.296 | 3.312 | 3.312 | 249,016 |
| 2024-07-08 | 3.402 | 3.420 | 3.314 | 3.314 | 3.314 | 274,541 |
| 2024-07-05 | 3.358 | 3.434 | 3.350 | 3.400 | 3.400 | 188,301 |
| 2024-07-04 | 3.346 | 3.374 | 3.320 | 3.348 | 3.348 | 221,357 |
| 2024-07-03 | 3.398 | 3.398 | 3.292 | 3.310 | 3.310 | 460,733 |
| 2024-07-02 | 3.490 | 3.490 | 3.352 | 3.356 | 3.356 | 323,419 |
| 2024-07-01 | 3.600 | 3.626 | 3.452 | 3.452 | 3.452 | 198,510 |
| 2024-06-28 | 3.500 | 3.638 | 3.490 | 3.574 | 3.574 | 383,652 |
| 2024-06-27 | 3.450 | 3.530 | 3.420 | 3.490 | 3.490 | 306,115 |
| 2024-06-26 | 3.410 | 3.450 | 3.352 | 3.424 | 3.424 | 166,818 |
| 2024-06-25 | 3.352 | 3.410 | 3.350 | 3.360 | 3.360 | 175,880 |
| 2024-06-24 | 3.352 | 3.406 | 3.334 | 3.370 | 3.370 | 186,019 |
| 2024-06-21 | 3.424 | 3.446 | 3.352 | 3.352 | 3.352 | 193,934 |
| 2024-06-20 | 3.402 | 3.480 | 3.400 | 3.424 | 3.424 | 200,380 |
| 2024-06-19 | 3.438 | 3.470 | 3.402 | 3.410 | 3.410 | 132,960 |
| 2024-06-18 | 3.486 | 3.520 | 3.400 | 3.438 | 3.438 | 68,057 |
| 2024-06-17 | 3.420 | 3.494 | 3.408 | 3.486 | 3.486 | 124,123 |
| 2024-06-14 | 3.360 | 3.468 | 3.344 | 3.440 | 3.440 | 176,999 |
| 2024-06-13 | 3.380 | 3.380 | 3.334 | 3.374 | 3.374 | 76,909 |
| 2024-06-12 | 3.330 | 3.390 | 3.330 | 3.380 | 3.380 | 59,972 |
| 2024-06-11 | 3.410 | 3.464 | 3.290 | 3.358 | 3.358 | 310,903 |
| 2024-06-10 | 3.416 | 3.416 | 3.350 | 3.400 | 3.400 | 80,709 |
| 2024-06-07 | 3.340 | 3.440 | 3.272 | 3.386 | 3.386 | 335,147 |
| 2024-06-06 | 3.430 | 3.430 | 3.252 | 3.304 | 3.304 | 713,043 |
| 2024-06-05 | 3.502 | 3.520 | 3.414 | 3.430 | 3.430 | 185,481 |
| 2024-06-04 | 3.528 | 3.528 | 3.440 | 3.460 | 3.460 | 125,352 |
| 2024-06-03 | 3.520 | 3.548 | 3.470 | 3.490 | 3.490 | 85,289 |
| 2024-05-31 | 3.482 | 3.538 | 3.466 | 3.532 | 3.532 | 65,510 |
| 2024-05-29 | 3.550 | 3.620 | 3.480 | 3.500 | 3.500 | 188,691 |
| 2024-05-28 | 3.616 | 3.616 | 3.504 | 3.550 | 3.550 | 81,557 |
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.