Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.660 | 3.660 | 3.600 | 3.618 | 3.618 | 177,514 |
| 2024-05-24 | 3.720 | 3.770 | 3.670 | 3.680 | 3.680 | 125,040 |
| 2024-05-23 | 3.770 | 3.798 | 3.740 | 3.778 | 3.778 | 98,390 |
| 2024-05-22 | 3.780 | 3.800 | 3.702 | 3.790 | 3.790 | 211,628 |
| 2024-05-21 | 3.800 | 3.824 | 3.700 | 3.740 | 3.740 | 338,276 |
| 2024-05-20 | 3.800 | 3.866 | 3.778 | 3.794 | 3.794 | 524,536 |
| 2024-05-17 | 3.632 | 3.780 | 3.620 | 3.778 | 3.778 | 406,412 |
| 2024-05-16 | 3.648 | 3.718 | 3.600 | 3.632 | 3.632 | 529,074 |
| 2024-05-15 | 3.650 | 3.662 | 3.542 | 3.650 | 3.650 | 347,713 |
| 2024-05-14 | 3.690 | 3.690 | 3.600 | 3.612 | 3.612 | 302,522 |
| 2024-05-13 | 3.582 | 3.700 | 3.580 | 3.630 | 3.630 | 502,869 |
| 2024-05-10 | 3.578 | 3.620 | 3.480 | 3.540 | 3.540 | 269,708 |
| 2024-05-09 | 3.470 | 3.576 | 3.440 | 3.568 | 3.568 | 326,408 |
| 2024-05-08 | 3.488 | 3.520 | 3.448 | 3.468 | 3.468 | 115,023 |
| 2024-05-07 | 3.516 | 3.544 | 3.490 | 3.498 | 3.498 | 169,278 |
| 2024-05-06 | 3.420 | 3.578 | 3.410 | 3.516 | 3.516 | 256,103 |
| 2024-05-02 | 3.500 | 3.500 | 3.416 | 3.420 | 3.420 | 235,460 |
| 2024-04-30 | 3.550 | 3.550 | 3.462 | 3.498 | 3.498 | 117,025 |
| 2024-04-29 | 3.450 | 3.620 | 3.340 | 3.540 | 3.540 | 585,226 |
| 2024-04-26 | 3.544 | 3.550 | 3.432 | 3.440 | 3.440 | 582,369 |
| 2024-04-25 | 3.690 | 3.720 | 3.516 | 3.518 | 3.518 | 520,770 |
| 2024-04-24 | 3.788 | 3.818 | 3.666 | 3.690 | 3.690 | 297,719 |
| 2024-04-23 | 3.800 | 3.824 | 3.784 | 3.784 | 3.784 | 127,990 |
| 2024-04-22 | 3.828 | 3.840 | 3.766 | 3.790 | 3.790 | 95,055 |
| 2024-04-19 | 3.824 | 3.840 | 3.780 | 3.810 | 3.810 | 169,019 |
| 2024-04-18 | 3.828 | 3.862 | 3.812 | 3.846 | 3.846 | 140,248 |
| 2024-04-17 | 3.820 | 3.870 | 3.800 | 3.828 | 3.828 | 160,991 |
| 2024-04-16 | 3.920 | 3.930 | 3.760 | 3.796 | 3.796 | 347,842 |
| 2024-04-15 | 3.880 | 3.958 | 3.870 | 3.910 | 3.910 | 325,991 |
| 2024-04-12 | 4.000 | 4.050 | 3.882 | 3.888 | 3.888 | 674,139 |
| 2024-04-11 | 4.070 | 4.174 | 3.990 | 4.028 | 4.028 | 1,069,124 |
| 2024-04-10 | 4.196 | 4.270 | 4.162 | 4.190 | 4.190 | 349,822 |
| 2024-04-09 | 4.164 | 4.480 | 4.060 | 4.170 | 4.170 | 1,350,436 |
| 2024-04-08 | 4.140 | 4.210 | 4.140 | 4.176 | 4.176 | 97,354 |
| 2024-04-05 | 4.180 | 4.190 | 4.130 | 4.170 | 4.170 | 80,529 |
| 2024-04-04 | 4.160 | 4.218 | 4.160 | 4.208 | 4.208 | 113,571 |
| 2024-04-03 | 4.100 | 4.236 | 4.098 | 4.160 | 4.160 | 366,629 |
| 2024-04-02 | 4.100 | 4.140 | 3.972 | 4.100 | 4.100 | 422,447 |
| 2024-03-28 | 4.160 | 4.245 | 4.125 | 4.195 | 4.195 | 92,124 |
| 2024-03-27 | 4.140 | 4.200 | 4.100 | 4.165 | 4.165 | 49,725 |
| 2024-03-26 | 4.130 | 4.155 | 4.085 | 4.140 | 4.140 | 80,926 |
| 2024-03-25 | 4.165 | 4.185 | 4.105 | 4.150 | 4.150 | 63,066 |
| 2024-03-22 | 4.240 | 4.300 | 4.150 | 4.175 | 4.175 | 205,265 |
| 2024-03-21 | 4.240 | 4.240 | 4.170 | 4.240 | 4.240 | 206,534 |
| 2024-03-20 | 4.240 | 4.245 | 4.175 | 4.210 | 4.210 | 72,916 |
| 2024-03-19 | 4.185 | 4.275 | 4.170 | 4.230 | 4.230 | 84,810 |
| 2024-03-18 | 4.300 | 4.350 | 4.150 | 4.185 | 4.185 | 277,759 |
| 2024-03-15 | 4.450 | 4.450 | 4.270 | 4.270 | 4.270 | 283,900 |
| 2024-03-14 | 4.255 | 4.570 | 4.225 | 4.450 | 4.450 | 662,589 |
| 2024-03-13 | 4.360 | 4.360 | 4.240 | 4.250 | 4.250 | 126,617 |
| 2024-03-12 | 4.260 | 4.380 | 4.240 | 4.315 | 4.315 | 170,146 |
| 2024-03-11 | 4.250 | 4.295 | 4.210 | 4.260 | 4.260 | 91,951 |
| 2024-03-08 | 4.310 | 4.355 | 4.205 | 4.260 | 4.260 | 215,623 |
| 2024-03-07 | 4.355 | 4.355 | 4.260 | 4.310 | 4.310 | 98,021 |
| 2024-03-06 | 4.300 | 4.355 | 4.240 | 4.355 | 4.355 | 115,305 |
| 2024-03-05 | 4.310 | 4.345 | 4.230 | 4.245 | 4.245 | 137,378 |
| 2024-03-04 | 4.480 | 4.480 | 4.270 | 4.310 | 4.310 | 203,257 |
| 2024-03-01 | 4.390 | 4.460 | 4.360 | 4.455 | 4.455 | 170,321 |
| 2024-02-29 | 4.495 | 4.550 | 4.345 | 4.385 | 4.385 | 284,634 |
| 2024-02-28 | 4.440 | 4.540 | 4.330 | 4.490 | 4.490 | 596,466 |
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.