Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 4.160 | 4.180 | 3.965 | 4.005 | 4.005 | 358,531 |
| 2023-09-06 | 4.230 | 4.250 | 4.060 | 4.140 | 4.140 | 480,853 |
| 2023-09-05 | 4.320 | 4.360 | 4.190 | 4.230 | 4.230 | 213,559 |
| 2023-09-04 | 4.375 | 4.420 | 4.315 | 4.320 | 4.320 | 217,834 |
| 2023-09-01 | 4.230 | 4.380 | 4.210 | 4.340 | 4.340 | 258,136 |
| 2023-08-31 | 4.315 | 4.350 | 4.225 | 4.230 | 4.230 | 155,847 |
| 2023-08-30 | 4.350 | 4.390 | 4.270 | 4.315 | 4.315 | 203,166 |
| 2023-08-29 | 4.335 | 4.390 | 4.270 | 4.320 | 4.320 | 260,188 |
| 2023-08-28 | 4.100 | 4.420 | 4.080 | 4.340 | 4.340 | 671,888 |
| 2023-08-25 | 4.185 | 4.260 | 4.140 | 4.180 | 4.180 | 159,877 |
| 2023-08-24 | 4.240 | 4.300 | 4.180 | 4.195 | 4.195 | 135,147 |
| 2023-08-23 | 4.170 | 4.250 | 4.135 | 4.190 | 4.190 | 275,248 |
| 2023-08-22 | 4.180 | 4.250 | 4.115 | 4.150 | 4.150 | 276,571 |
| 2023-08-21 | 4.250 | 4.345 | 4.160 | 4.170 | 4.170 | 352,320 |
| 2023-08-18 | 4.200 | 4.280 | 4.150 | 4.260 | 4.260 | 342,215 |
| 2023-08-17 | 4.375 | 4.425 | 4.200 | 4.210 | 4.210 | 468,470 |
| 2023-08-16 | 4.440 | 4.465 | 4.350 | 4.380 | 4.380 | 276,331 |
| 2023-08-14 | 4.415 | 4.520 | 4.380 | 4.460 | 4.460 | 182,830 |
| 2023-08-11 | 4.510 | 4.575 | 4.410 | 4.470 | 4.470 | 286,962 |
| 2023-08-10 | 4.330 | 4.570 | 4.330 | 4.510 | 4.510 | 609,468 |
| 2023-08-09 | 4.365 | 4.435 | 4.320 | 4.330 | 4.330 | 224,701 |
| 2023-08-08 | 4.455 | 4.510 | 4.335 | 4.355 | 4.355 | 506,677 |
| 2023-08-07 | 4.520 | 4.680 | 4.450 | 4.460 | 4.460 | 845,617 |
| 2023-08-04 | 4.580 | 4.630 | 4.530 | 4.545 | 4.545 | 205,638 |
| 2023-08-03 | 4.695 | 4.695 | 4.540 | 4.550 | 4.550 | 448,891 |
| 2023-08-02 | 4.680 | 4.715 | 4.630 | 4.675 | 4.675 | 519,320 |
| 2023-08-01 | 4.710 | 4.750 | 4.675 | 4.700 | 4.700 | 461,219 |
| 2023-07-31 | 4.705 | 4.750 | 4.680 | 4.690 | 4.690 | 482,779 |
| 2023-07-28 | 4.680 | 4.750 | 4.665 | 4.670 | 4.670 | 496,109 |
| 2023-07-27 | 4.730 | 4.745 | 4.685 | 4.700 | 4.700 | 275,712 |
| 2023-07-26 | 4.830 | 4.860 | 4.700 | 4.725 | 4.725 | 555,201 |
| 2023-07-25 | 4.770 | 4.825 | 4.660 | 4.815 | 4.815 | 451,487 |
| 2023-07-24 | 4.690 | 4.800 | 4.650 | 4.705 | 4.705 | 471,330 |
| 2023-07-21 | 4.715 | 4.770 | 4.680 | 4.705 | 4.705 | 261,657 |
| 2023-07-20 | 4.860 | 4.875 | 4.660 | 4.715 | 4.715 | 1,174,080 |
| 2023-07-19 | 4.730 | 4.920 | 4.725 | 4.835 | 4.835 | 813,142 |
| 2023-07-18 | 4.670 | 4.810 | 4.605 | 4.730 | 4.730 | 869,786 |
| 2023-07-17 | 4.885 | 4.980 | 4.650 | 4.670 | 4.670 | 1,697,386 |
| 2023-07-14 | 5.020 | 5.100 | 4.870 | 4.895 | 4.895 | 1,383,428 |
| 2023-07-13 | 4.980 | 5.060 | 4.870 | 4.900 | 4.900 | 1,419,524 |
| 2023-07-12 | 4.825 | 5.210 | 4.765 | 4.955 | 4.955 | 2,752,112 |
| 2023-07-11 | 4.765 | 4.930 | 4.650 | 4.800 | 4.800 | 1,308,414 |
| 2023-07-10 | 4.890 | 4.975 | 4.685 | 4.740 | 4.740 | 1,717,392 |
| 2023-07-07 | 5.100 | 5.300 | 4.770 | 4.800 | 4.800 | 3,107,283 |
| 2023-07-06 | 6.400 | 6.470 | 5.030 | 5.100 | 5.100 | 12,237,060 |
| 2023-07-05 | 4.100 | 5.500 | 3.945 | 5.500 | 5.500 | 4,924,652 |
| 2023-07-04 | 4.185 | 4.190 | 4.080 | 4.080 | 4.080 | 113,985 |
| 2023-07-03 | 4.150 | 4.240 | 4.100 | 4.145 | 4.145 | 175,072 |
| 2023-06-30 | 3.995 | 4.140 | 3.960 | 4.115 | 4.115 | 303,003 |
| 2023-06-29 | 4.020 | 4.020 | 3.940 | 3.980 | 3.980 | 81,087 |
| 2023-06-28 | 3.960 | 4.070 | 3.955 | 3.980 | 3.980 | 155,792 |
| 2023-06-27 | 3.920 | 3.960 | 3.860 | 3.960 | 3.960 | 135,331 |
| 2023-06-26 | 3.920 | 3.920 | 3.860 | 3.870 | 3.870 | 107,208 |
| 2023-06-23 | 3.995 | 4.000 | 3.870 | 3.895 | 3.895 | 188,418 |
| 2023-06-22 | 3.995 | 4.015 | 3.915 | 4.000 | 4.000 | 145,204 |
| 2023-06-21 | 3.930 | 4.010 | 3.930 | 4.000 | 4.000 | 212,721 |
| 2023-06-20 | 3.990 | 4.000 | 3.905 | 3.920 | 3.920 | 177,053 |
| 2023-06-19 | 3.920 | 4.070 | 3.910 | 4.005 | 4.005 | 189,895 |
| 2023-06-16 | 3.980 | 4.115 | 3.915 | 3.945 | 3.945 | 504,874 |
| 2023-06-15 | 3.990 | 4.030 | 3.900 | 3.975 | 3.975 | 142,308 |
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.