Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.135 | 4.135 | 4.060 | 4.070 | 4.070 | 155,388 |
| 2023-11-29 | 4.200 | 4.200 | 4.060 | 4.110 | 4.110 | 299,269 |
| 2023-11-28 | 4.180 | 4.220 | 4.120 | 4.200 | 4.200 | 131,310 |
| 2023-11-27 | 4.185 | 4.220 | 4.130 | 4.180 | 4.180 | 141,285 |
| 2023-11-24 | 4.115 | 4.220 | 4.085 | 4.190 | 4.190 | 229,196 |
| 2023-11-23 | 4.150 | 4.180 | 4.110 | 4.140 | 4.140 | 234,574 |
| 2023-11-22 | 4.200 | 4.260 | 4.160 | 4.170 | 4.170 | 204,228 |
| 2023-11-21 | 4.190 | 4.245 | 4.140 | 4.170 | 4.170 | 367,441 |
| 2023-11-20 | 4.400 | 4.400 | 4.160 | 4.185 | 4.185 | 634,333 |
| 2023-11-17 | 4.375 | 4.495 | 4.375 | 4.410 | 4.410 | 138,053 |
| 2023-11-16 | 4.380 | 4.415 | 4.340 | 4.400 | 4.400 | 93,654 |
| 2023-11-15 | 4.360 | 4.440 | 4.325 | 4.360 | 4.360 | 200,241 |
| 2023-11-14 | 4.305 | 4.360 | 4.290 | 4.360 | 4.360 | 178,861 |
| 2023-11-13 | 4.335 | 4.390 | 4.300 | 4.305 | 4.305 | 110,829 |
| 2023-11-10 | 4.355 | 4.360 | 4.295 | 4.320 | 4.320 | 154,554 |
| 2023-11-09 | 4.360 | 4.380 | 4.315 | 4.355 | 4.355 | 97,850 |
| 2023-11-08 | 4.385 | 4.400 | 4.300 | 4.360 | 4.360 | 129,925 |
| 2023-11-07 | 4.460 | 4.470 | 4.340 | 4.400 | 4.400 | 145,629 |
| 2023-11-06 | 4.540 | 4.650 | 4.455 | 4.470 | 4.470 | 355,420 |
| 2023-11-03 | 4.545 | 4.620 | 4.505 | 4.545 | 4.545 | 354,665 |
| 2023-11-02 | 4.380 | 4.670 | 4.380 | 4.505 | 4.505 | 616,199 |
| 2023-10-31 | 4.380 | 4.400 | 4.315 | 4.360 | 4.360 | 171,773 |
| 2023-10-30 | 4.320 | 4.395 | 4.315 | 4.350 | 4.350 | 206,811 |
| 2023-10-27 | 4.245 | 4.310 | 4.240 | 4.270 | 4.270 | 94,101 |
| 2023-10-26 | 4.215 | 4.265 | 4.190 | 4.220 | 4.220 | 121,094 |
| 2023-10-25 | 4.265 | 4.265 | 4.200 | 4.240 | 4.240 | 84,357 |
| 2023-10-24 | 4.200 | 4.275 | 4.180 | 4.265 | 4.265 | 146,804 |
| 2023-10-23 | 4.230 | 4.250 | 4.190 | 4.200 | 4.200 | 163,975 |
| 2023-10-20 | 4.330 | 4.350 | 4.225 | 4.230 | 4.230 | 222,205 |
| 2023-10-19 | 4.400 | 4.430 | 4.330 | 4.330 | 4.330 | 135,460 |
| 2023-10-18 | 4.410 | 4.490 | 4.385 | 4.410 | 4.410 | 140,422 |
| 2023-10-17 | 4.335 | 4.490 | 4.310 | 4.450 | 4.450 | 399,893 |
| 2023-10-16 | 4.340 | 4.395 | 4.215 | 4.335 | 4.335 | 352,711 |
| 2023-10-13 | 4.340 | 4.350 | 4.250 | 4.285 | 4.285 | 242,258 |
| 2023-10-12 | 4.300 | 4.380 | 4.290 | 4.325 | 4.325 | 155,150 |
| 2023-10-11 | 4.350 | 4.410 | 4.260 | 4.300 | 4.300 | 143,727 |
| 2023-10-10 | 4.255 | 4.410 | 4.255 | 4.380 | 4.380 | 157,609 |
| 2023-10-09 | 4.215 | 4.320 | 4.140 | 4.250 | 4.250 | 203,392 |
| 2023-10-06 | 4.360 | 4.400 | 4.160 | 4.215 | 4.215 | 466,837 |
| 2023-10-05 | 4.515 | 4.545 | 4.340 | 4.360 | 4.360 | 321,169 |
| 2023-10-04 | 4.630 | 4.650 | 4.500 | 4.510 | 4.510 | 277,563 |
| 2023-10-03 | 4.605 | 4.740 | 4.470 | 4.625 | 4.625 | 1,366,572 |
| 2023-10-02 | 4.470 | 4.675 | 4.460 | 4.630 | 4.630 | 761,527 |
| 2023-09-29 | 4.340 | 4.485 | 4.325 | 4.440 | 4.440 | 217,557 |
| 2023-09-28 | 4.575 | 4.580 | 4.300 | 4.340 | 4.340 | 499,551 |
| 2023-09-27 | 4.200 | 4.640 | 4.200 | 4.535 | 4.535 | 1,250,973 |
| 2023-09-26 | 4.270 | 4.290 | 4.205 | 4.210 | 4.210 | 134,694 |
| 2023-09-25 | 4.330 | 4.390 | 4.225 | 4.270 | 4.270 | 153,873 |
| 2023-09-22 | 4.360 | 4.370 | 4.260 | 4.295 | 4.295 | 151,184 |
| 2023-09-21 | 4.500 | 4.680 | 4.350 | 4.360 | 4.360 | 1,549,327 |
| 2023-09-20 | 4.210 | 4.495 | 4.205 | 4.455 | 4.455 | 562,676 |
| 2023-09-19 | 4.220 | 4.235 | 4.160 | 4.180 | 4.180 | 132,029 |
| 2023-09-18 | 4.160 | 4.270 | 4.160 | 4.210 | 4.210 | 187,787 |
| 2023-09-15 | 4.290 | 4.290 | 4.155 | 4.155 | 4.155 | 428,746 |
| 2023-09-14 | 4.305 | 4.330 | 4.230 | 4.265 | 4.265 | 167,002 |
| 2023-09-13 | 4.280 | 4.340 | 4.195 | 4.320 | 4.320 | 315,782 |
| 2023-09-12 | 4.290 | 4.370 | 4.260 | 4.280 | 4.280 | 449,096 |
| 2023-09-11 | 4.150 | 4.270 | 4.140 | 4.225 | 4.225 | 453,641 |
| 2023-09-08 | 4.045 | 4.120 | 3.950 | 4.060 | 4.060 | 224,644 |
| 2023-09-07 | 4.160 | 4.180 | 3.965 | 4.005 | 4.005 | 358,531 |
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.