Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.450 | 4.575 | 4.380 | 4.395 | 4.395 | 358,670 |
| 2024-02-26 | 4.390 | 4.485 | 4.355 | 4.415 | 4.415 | 486,821 |
| 2024-02-23 | 4.150 | 4.540 | 4.130 | 4.375 | 4.375 | 1,895,033 |
| 2024-02-22 | 4.270 | 4.290 | 4.110 | 4.160 | 4.160 | 501,838 |
| 2024-02-21 | 4.020 | 4.355 | 4.000 | 4.240 | 4.240 | 991,753 |
| 2024-02-20 | 4.000 | 4.100 | 3.980 | 4.020 | 4.020 | 208,324 |
| 2024-02-19 | 4.000 | 4.035 | 3.985 | 4.010 | 4.010 | 48,870 |
| 2024-02-16 | 3.965 | 4.050 | 3.965 | 4.010 | 4.010 | 118,428 |
| 2024-02-15 | 3.990 | 4.010 | 3.940 | 3.970 | 3.970 | 107,490 |
| 2024-02-14 | 3.960 | 3.990 | 3.940 | 3.990 | 3.990 | 50,583 |
| 2024-02-13 | 4.005 | 4.045 | 3.920 | 3.945 | 3.945 | 289,999 |
| 2024-02-12 | 4.065 | 4.075 | 4.000 | 4.050 | 4.050 | 142,563 |
| 2024-02-09 | 4.085 | 4.095 | 4.015 | 4.025 | 4.025 | 187,012 |
| 2024-02-08 | 4.100 | 4.120 | 4.055 | 4.090 | 4.090 | 80,442 |
| 2024-02-07 | 4.010 | 4.115 | 4.010 | 4.110 | 4.110 | 106,550 |
| 2024-02-06 | 4.040 | 4.090 | 4.010 | 4.030 | 4.030 | 53,666 |
| 2024-02-05 | 4.095 | 4.100 | 4.020 | 4.040 | 4.040 | 93,079 |
| 2024-02-02 | 4.150 | 4.175 | 4.075 | 4.085 | 4.085 | 145,432 |
| 2024-02-01 | 4.095 | 4.180 | 4.060 | 4.150 | 4.150 | 140,617 |
| 2024-01-31 | 3.995 | 4.150 | 3.990 | 4.135 | 4.135 | 281,446 |
| 2024-01-30 | 4.000 | 4.020 | 3.980 | 3.990 | 3.990 | 66,852 |
| 2024-01-29 | 3.955 | 4.015 | 3.950 | 3.995 | 3.995 | 123,728 |
| 2024-01-26 | 3.975 | 4.020 | 3.945 | 3.980 | 3.980 | 136,809 |
| 2024-01-25 | 4.045 | 4.060 | 3.990 | 3.995 | 3.995 | 111,131 |
| 2024-01-24 | 4.000 | 4.050 | 3.970 | 4.040 | 4.040 | 137,920 |
| 2024-01-23 | 4.045 | 4.055 | 3.985 | 3.985 | 3.985 | 108,246 |
| 2024-01-22 | 4.040 | 4.060 | 3.970 | 4.025 | 4.025 | 156,580 |
| 2024-01-19 | 4.130 | 4.290 | 3.970 | 4.000 | 4.000 | 1,253,581 |
| 2024-01-18 | 3.900 | 3.940 | 3.760 | 3.840 | 3.840 | 370,632 |
| 2024-01-17 | 4.035 | 4.040 | 3.840 | 3.870 | 3.870 | 643,271 |
| 2024-01-16 | 4.085 | 4.085 | 4.010 | 4.015 | 4.015 | 298,524 |
| 2024-01-15 | 4.105 | 4.125 | 4.070 | 4.105 | 4.105 | 157,484 |
| 2024-01-12 | 4.100 | 4.125 | 4.075 | 4.100 | 4.100 | 109,333 |
| 2024-01-11 | 4.135 | 4.135 | 4.090 | 4.100 | 4.100 | 139,076 |
| 2024-01-10 | 4.135 | 4.135 | 4.110 | 4.120 | 4.120 | 61,722 |
| 2024-01-09 | 4.140 | 4.145 | 4.100 | 4.135 | 4.135 | 76,272 |
| 2024-01-08 | 4.140 | 4.145 | 4.090 | 4.120 | 4.120 | 94,195 |
| 2024-01-05 | 4.120 | 4.150 | 4.080 | 4.140 | 4.140 | 155,186 |
| 2024-01-04 | 4.135 | 4.175 | 4.105 | 4.110 | 4.110 | 152,082 |
| 2024-01-03 | 4.185 | 4.185 | 4.100 | 4.120 | 4.120 | 142,031 |
| 2024-01-02 | 4.160 | 4.260 | 4.135 | 4.165 | 4.165 | 261,382 |
| 2023-12-29 | 4.150 | 4.175 | 4.125 | 4.160 | 4.160 | 116,398 |
| 2023-12-28 | 4.105 | 4.180 | 4.105 | 4.135 | 4.135 | 207,405 |
| 2023-12-27 | 4.085 | 4.140 | 4.070 | 4.090 | 4.090 | 864,531 |
| 2023-12-22 | 4.110 | 4.150 | 4.085 | 4.090 | 4.090 | 537,056 |
| 2023-12-21 | 4.120 | 4.180 | 4.090 | 4.105 | 4.105 | 597,838 |
| 2023-12-20 | 4.145 | 4.230 | 4.105 | 4.145 | 4.145 | 395,494 |
| 2023-12-19 | 4.125 | 4.195 | 4.110 | 4.170 | 4.170 | 294,483 |
| 2023-12-18 | 4.245 | 4.295 | 4.115 | 4.125 | 4.125 | 455,880 |
| 2023-12-15 | 4.110 | 4.300 | 4.105 | 4.300 | 4.300 | 1,074,785 |
| 2023-12-14 | 4.120 | 4.190 | 4.075 | 4.110 | 4.110 | 492,591 |
| 2023-12-13 | 4.135 | 4.175 | 4.015 | 4.100 | 4.100 | 618,000 |
| 2023-12-12 | 4.205 | 4.220 | 4.120 | 4.135 | 4.135 | 149,572 |
| 2023-12-11 | 4.205 | 4.290 | 4.140 | 4.185 | 4.185 | 283,060 |
| 2023-12-08 | 4.445 | 4.455 | 4.065 | 4.190 | 4.190 | 591,218 |
| 2023-12-07 | 4.475 | 4.475 | 4.350 | 4.410 | 4.410 | 264,280 |
| 2023-12-06 | 4.210 | 4.540 | 4.210 | 4.480 | 4.480 | 978,391 |
| 2023-12-05 | 4.160 | 4.225 | 4.160 | 4.180 | 4.180 | 216,520 |
| 2023-12-04 | 4.160 | 4.225 | 4.140 | 4.205 | 4.205 | 201,598 |
| 2023-12-01 | 4.110 | 4.185 | 4.075 | 4.170 | 4.170 | 216,391 |
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.