Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.930 | 4.095 | 3.910 | 4.050 | 4.050 | 198,819 |
| 2023-06-13 | 3.900 | 3.995 | 3.890 | 3.920 | 3.920 | 95,757 |
| 2023-06-12 | 3.910 | 3.945 | 3.825 | 3.890 | 3.890 | 161,298 |
| 2023-06-09 | 4.025 | 4.045 | 3.880 | 3.900 | 3.900 | 224,356 |
| 2023-06-07 | 4.080 | 4.165 | 3.980 | 3.980 | 3.980 | 207,423 |
| 2023-06-06 | 4.100 | 4.120 | 4.045 | 4.060 | 4.060 | 455,707 |
| 2023-06-05 | 3.925 | 4.185 | 3.925 | 4.100 | 4.100 | 320,818 |
| 2023-06-02 | 3.845 | 3.940 | 3.845 | 3.925 | 3.925 | 277,134 |
| 2023-06-01 | 3.850 | 3.930 | 3.750 | 3.815 | 3.815 | 326,010 |
| 2023-05-31 | 4.195 | 4.195 | 3.780 | 3.840 | 3.840 | 901,434 |
| 2023-05-30 | 4.300 | 4.330 | 4.225 | 4.230 | 4.230 | 183,449 |
| 2023-05-29 | 4.435 | 4.530 | 4.340 | 4.355 | 4.355 | 216,587 |
| 2023-05-26 | 4.410 | 4.440 | 4.360 | 4.380 | 4.380 | 128,326 |
| 2023-05-25 | 4.575 | 4.575 | 4.400 | 4.405 | 4.405 | 188,782 |
| 2023-05-24 | 4.590 | 4.600 | 4.490 | 4.540 | 4.540 | 185,712 |
| 2023-05-23 | 4.620 | 4.730 | 4.575 | 4.590 | 4.590 | 338,677 |
| 2023-05-22 | 4.510 | 4.670 | 4.470 | 4.625 | 4.625 | 307,001 |
| 2023-05-19 | 4.545 | 4.615 | 4.400 | 4.510 | 4.510 | 315,965 |
| 2023-05-18 | 4.360 | 4.580 | 4.350 | 4.550 | 4.550 | 239,291 |
| 2023-05-17 | 4.370 | 4.420 | 4.330 | 4.365 | 4.365 | 100,155 |
| 2023-05-16 | 4.355 | 4.485 | 4.335 | 4.380 | 4.380 | 101,013 |
| 2023-05-15 | 4.440 | 4.440 | 4.330 | 4.355 | 4.355 | 135,815 |
| 2023-05-12 | 4.465 | 4.580 | 4.410 | 4.420 | 4.420 | 132,504 |
| 2023-05-11 | 4.400 | 4.580 | 4.400 | 4.475 | 4.475 | 219,042 |
| 2023-05-10 | 4.290 | 4.500 | 4.290 | 4.410 | 4.410 | 143,457 |
| 2023-05-09 | 4.450 | 4.450 | 4.280 | 4.290 | 4.290 | 136,935 |
| 2023-05-08 | 4.265 | 4.550 | 4.265 | 4.370 | 4.370 | 507,521 |
| 2023-05-05 | 4.250 | 4.320 | 4.230 | 4.310 | 4.310 | 111,484 |
| 2023-05-04 | 4.380 | 4.420 | 4.230 | 4.240 | 4.240 | 178,312 |
| 2023-05-02 | 4.430 | 4.500 | 4.400 | 4.400 | 4.400 | 99,709 |
| 2023-04-28 | 4.395 | 4.480 | 4.395 | 4.420 | 4.420 | 104,304 |
| 2023-04-27 | 4.280 | 4.470 | 4.265 | 4.460 | 4.460 | 172,419 |
| 2023-04-26 | 4.325 | 4.395 | 4.150 | 4.325 | 4.325 | 327,695 |
| 2023-04-25 | 4.490 | 4.490 | 4.280 | 4.340 | 4.340 | 370,271 |
| 2023-04-24 | 4.580 | 4.690 | 4.500 | 4.500 | 4.500 | 260,238 |
| 2023-04-21 | 4.650 | 4.675 | 4.540 | 4.565 | 4.565 | 183,834 |
| 2023-04-20 | 4.695 | 4.730 | 4.620 | 4.630 | 4.630 | 185,878 |
| 2023-04-19 | 4.640 | 4.720 | 4.600 | 4.674 | 4.674 | 276,321 |
| 2023-04-18 | 4.634 | 4.714 | 4.574 | 4.698 | 4.698 | 273,814 |
| 2023-04-17 | 4.630 | 4.714 | 4.600 | 4.650 | 4.650 | 213,002 |
| 2023-04-14 | 4.670 | 4.730 | 4.560 | 4.560 | 4.560 | 295,461 |
| 2023-04-13 | 4.648 | 4.674 | 4.600 | 4.650 | 4.650 | 187,723 |
| 2023-04-12 | 4.748 | 4.748 | 4.600 | 4.610 | 4.610 | 303,437 |
| 2023-04-11 | 4.600 | 4.758 | 4.580 | 4.732 | 4.732 | 468,037 |
| 2023-04-06 | 4.650 | 4.650 | 4.520 | 4.550 | 4.550 | 96,415 |
| 2023-04-05 | 4.490 | 4.600 | 4.460 | 4.578 | 4.578 | 210,295 |
| 2023-04-04 | 4.540 | 4.638 | 4.510 | 4.578 | 4.578 | 178,915 |
| 2023-04-03 | 4.680 | 4.760 | 4.530 | 4.544 | 4.544 | 403,076 |
| 2023-03-31 | 4.576 | 4.706 | 4.504 | 4.640 | 4.640 | 229,151 |
| 2023-03-30 | 4.670 | 4.680 | 4.512 | 4.550 | 4.550 | 280,087 |
| 2023-03-29 | 4.410 | 4.670 | 4.360 | 4.648 | 4.648 | 418,996 |
| 2023-03-28 | 4.300 | 4.550 | 4.286 | 4.372 | 4.372 | 336,822 |
| 2023-03-27 | 4.422 | 4.494 | 4.270 | 4.280 | 4.280 | 293,266 |
| 2023-03-24 | 4.492 | 4.512 | 4.402 | 4.402 | 4.402 | 228,486 |
| 2023-03-23 | 4.500 | 4.680 | 4.462 | 4.520 | 4.520 | 287,433 |
| 2023-03-22 | 4.662 | 4.662 | 4.500 | 4.520 | 4.520 | 278,081 |
| 2023-03-21 | 4.706 | 4.730 | 4.616 | 4.650 | 4.650 | 338,195 |
| 2023-03-20 | 4.714 | 4.776 | 4.600 | 4.730 | 4.730 | 801,970 |
| 2023-03-17 | 5.085 | 5.130 | 4.802 | 4.802 | 4.802 | 435,212 |
| 2023-03-16 | 5.060 | 5.190 | 4.910 | 5.000 | 5.000 | 403,656 |
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.