Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 5.280 | 5.345 | 5.030 | 5.050 | 5.050 | 296,007 |
| 2023-03-14 | 5.275 | 5.420 | 5.175 | 5.280 | 5.280 | 300,383 |
| 2023-03-13 | 5.355 | 5.480 | 5.190 | 5.280 | 5.280 | 866,098 |
| 2023-03-10 | 5.500 | 5.550 | 5.360 | 5.520 | 5.520 | 550,089 |
| 2023-03-09 | 5.480 | 5.650 | 5.400 | 5.650 | 5.650 | 481,257 |
| 2023-03-08 | 5.500 | 5.545 | 5.360 | 5.485 | 5.485 | 283,984 |
| 2023-03-07 | 5.200 | 5.650 | 5.200 | 5.500 | 5.500 | 1,040,404 |
| 2023-03-06 | 5.165 | 5.245 | 5.090 | 5.220 | 5.220 | 159,350 |
| 2023-03-03 | 5.080 | 5.170 | 5.060 | 5.090 | 5.090 | 185,461 |
| 2023-03-02 | 5.195 | 5.195 | 5.035 | 5.070 | 5.070 | 168,942 |
| 2023-03-01 | 5.075 | 5.290 | 5.050 | 5.215 | 5.215 | 284,735 |
| 2023-02-28 | 5.100 | 5.120 | 5.000 | 5.020 | 5.020 | 111,691 |
| 2023-02-27 | 5.100 | 5.150 | 5.050 | 5.075 | 5.075 | 56,635 |
| 2023-02-24 | 5.160 | 5.190 | 5.060 | 5.095 | 5.095 | 68,176 |
| 2023-02-23 | 5.050 | 5.190 | 5.050 | 5.130 | 5.130 | 103,520 |
| 2023-02-22 | 4.990 | 5.085 | 4.922 | 5.000 | 5.000 | 160,689 |
| 2023-02-21 | 5.095 | 5.160 | 4.990 | 5.000 | 5.000 | 169,342 |
| 2023-02-20 | 5.200 | 5.225 | 5.095 | 5.105 | 5.105 | 169,546 |
| 2023-02-17 | 5.160 | 5.260 | 5.140 | 5.200 | 5.200 | 149,260 |
| 2023-02-16 | 5.300 | 5.300 | 5.130 | 5.190 | 5.190 | 136,144 |
| 2023-02-15 | 5.145 | 5.260 | 5.120 | 5.240 | 5.240 | 167,409 |
| 2023-02-14 | 5.150 | 5.175 | 5.110 | 5.120 | 5.120 | 188,339 |
| 2023-02-13 | 5.150 | 5.240 | 5.060 | 5.160 | 5.160 | 281,639 |
| 2023-02-10 | 5.485 | 5.490 | 5.120 | 5.120 | 5.120 | 911,398 |
| 2023-02-09 | 4.984 | 5.485 | 4.980 | 5.485 | 5.485 | 1,721,521 |
| 2023-02-08 | 4.902 | 5.140 | 4.902 | 4.926 | 4.926 | 329,431 |
| 2023-02-07 | 4.914 | 4.964 | 4.850 | 4.880 | 4.880 | 153,953 |
| 2023-02-06 | 4.998 | 5.025 | 4.840 | 4.924 | 4.924 | 359,139 |
| 2023-02-03 | 5.135 | 5.135 | 5.020 | 5.030 | 5.030 | 120,591 |
| 2023-02-02 | 5.120 | 5.220 | 4.998 | 5.100 | 5.100 | 274,962 |
| 2023-02-01 | 5.290 | 5.335 | 5.040 | 5.040 | 5.040 | 449,831 |
| 2023-01-31 | 5.240 | 5.390 | 5.230 | 5.270 | 5.270 | 235,718 |
| 2023-01-30 | 5.345 | 5.350 | 5.220 | 5.230 | 5.230 | 173,327 |
| 2023-01-27 | 5.250 | 5.390 | 5.170 | 5.350 | 5.350 | 267,006 |
| 2023-01-26 | 5.395 | 5.420 | 5.240 | 5.270 | 5.270 | 143,729 |
| 2023-01-25 | 5.300 | 5.460 | 5.205 | 5.330 | 5.330 | 272,161 |
| 2023-01-24 | 5.360 | 5.460 | 5.240 | 5.280 | 5.280 | 409,558 |
| 2023-01-23 | 5.390 | 5.540 | 5.340 | 5.380 | 5.380 | 386,917 |
| 2023-01-20 | 5.300 | 5.380 | 5.215 | 5.335 | 5.335 | 326,092 |
| 2023-01-19 | 5.510 | 5.570 | 5.150 | 5.250 | 5.250 | 1,276,180 |
| 2023-01-18 | 5.860 | 5.900 | 5.570 | 5.600 | 5.600 | 812,453 |
| 2023-01-17 | 5.835 | 5.950 | 5.635 | 5.875 | 5.875 | 805,195 |
| 2023-01-16 | 5.460 | 5.950 | 5.400 | 5.850 | 5.850 | 2,110,816 |
| 2023-01-13 | 5.360 | 5.480 | 5.220 | 5.370 | 5.370 | 1,290,631 |
| 2023-01-12 | 4.880 | 5.600 | 4.830 | 5.350 | 5.350 | 4,350,614 |
| 2023-01-11 | 4.680 | 4.758 | 4.620 | 4.622 | 4.622 | 192,265 |
| 2023-01-10 | 4.650 | 4.790 | 4.600 | 4.690 | 4.690 | 183,829 |
| 2023-01-09 | 4.764 | 4.840 | 4.652 | 4.670 | 4.670 | 174,040 |
| 2023-01-05 | 4.820 | 4.896 | 4.670 | 4.732 | 4.732 | 316,855 |
| 2023-01-04 | 4.554 | 4.870 | 4.508 | 4.822 | 4.822 | 584,197 |
| 2023-01-03 | 4.548 | 4.620 | 4.470 | 4.524 | 4.524 | 128,950 |
| 2023-01-02 | 4.520 | 4.664 | 4.500 | 4.506 | 4.506 | 142,881 |
| 2022-12-30 | 4.400 | 4.560 | 4.360 | 4.518 | 4.518 | 210,826 |
| 2022-12-29 | 4.410 | 4.418 | 4.316 | 4.362 | 4.362 | 135,591 |
| 2022-12-28 | 4.420 | 4.448 | 4.346 | 4.410 | 4.410 | 392,572 |
| 2022-12-27 | 4.302 | 4.500 | 4.280 | 4.420 | 4.420 | 335,840 |
| 2022-12-23 | 4.348 | 4.348 | 4.250 | 4.302 | 4.302 | 277,148 |
| 2022-12-22 | 4.444 | 4.500 | 4.332 | 4.336 | 4.336 | 155,420 |
| 2022-12-21 | 4.448 | 4.550 | 4.422 | 4.440 | 4.440 | 128,644 |
| 2022-12-20 | 4.530 | 4.550 | 4.420 | 4.450 | 4.450 | 229,468 |
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.