Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 4.498 | 4.680 | 4.466 | 4.548 | 4.548 | 162,331 |
| 2022-12-16 | 4.496 | 4.546 | 4.364 | 4.464 | 4.464 | 425,945 |
| 2022-12-15 | 4.750 | 4.750 | 4.486 | 4.500 | 4.500 | 567,858 |
| 2022-12-14 | 4.900 | 4.946 | 4.750 | 4.760 | 4.760 | 481,762 |
| 2022-12-13 | 4.638 | 4.938 | 4.600 | 4.900 | 4.900 | 1,015,071 |
| 2022-12-12 | 4.398 | 4.624 | 4.302 | 4.600 | 4.600 | 315,479 |
| 2022-12-09 | 4.460 | 4.532 | 4.408 | 4.410 | 4.410 | 127,922 |
| 2022-12-08 | 4.510 | 4.510 | 4.214 | 4.446 | 4.446 | 697,243 |
| 2022-12-07 | 4.526 | 4.550 | 4.470 | 4.512 | 4.512 | 243,928 |
| 2022-12-06 | 4.600 | 4.630 | 4.468 | 4.530 | 4.530 | 474,977 |
| 2022-12-05 | 4.420 | 4.690 | 4.420 | 4.640 | 4.640 | 1,037,642 |
| 2022-12-02 | 4.250 | 4.390 | 4.230 | 4.380 | 4.380 | 661,196 |
| 2022-12-01 | 3.936 | 4.268 | 3.872 | 4.250 | 4.250 | 1,146,605 |
| 2022-11-30 | 3.882 | 3.940 | 3.862 | 3.890 | 3.890 | 174,496 |
| 2022-11-29 | 3.940 | 3.940 | 3.872 | 3.900 | 3.900 | 193,272 |
| 2022-11-28 | 3.874 | 3.988 | 3.864 | 3.920 | 3.920 | 437,399 |
| 2022-11-25 | 3.880 | 3.880 | 3.806 | 3.850 | 3.850 | 209,743 |
| 2022-11-24 | 3.886 | 3.940 | 3.800 | 3.820 | 3.820 | 223,541 |
| 2022-11-23 | 3.908 | 3.948 | 3.822 | 3.834 | 3.834 | 251,825 |
| 2022-11-22 | 3.996 | 4.090 | 3.860 | 3.872 | 3.872 | 383,687 |
| 2022-11-21 | 3.900 | 4.000 | 3.860 | 3.978 | 3.978 | 324,310 |
| 2022-11-18 | 3.926 | 4.000 | 3.844 | 3.850 | 3.850 | 288,940 |
| 2022-11-17 | 4.108 | 4.110 | 3.934 | 3.950 | 3.950 | 795,184 |
| 2022-11-16 | 4.012 | 4.126 | 3.882 | 4.110 | 4.110 | 1,146,840 |
| 2022-11-15 | 3.840 | 4.180 | 3.766 | 4.104 | 4.104 | 849,717 |
| 2022-11-14 | 3.704 | 3.950 | 3.684 | 3.850 | 3.850 | 619,443 |
| 2022-11-10 | 3.680 | 3.698 | 3.582 | 3.680 | 3.680 | 464,310 |
| 2022-11-09 | 3.728 | 3.738 | 3.642 | 3.700 | 3.700 | 644,330 |
| 2022-11-08 | 3.500 | 3.776 | 3.452 | 3.738 | 3.738 | 835,248 |
| 2022-11-07 | 3.538 | 3.560 | 3.480 | 3.516 | 3.516 | 378,504 |
| 2022-11-04 | 3.480 | 3.570 | 3.450 | 3.524 | 3.524 | 332,943 |
| 2022-11-03 | 3.510 | 3.570 | 3.350 | 3.470 | 3.470 | 529,541 |
| 2022-11-02 | 3.460 | 3.636 | 3.440 | 3.510 | 3.510 | 469,420 |
| 2022-10-31 | 3.260 | 3.700 | 3.260 | 3.410 | 3.410 | 1,650,502 |
| 2022-10-28 | 3.002 | 3.180 | 2.984 | 3.156 | 3.156 | 344,072 |
| 2022-10-27 | 3.002 | 3.032 | 2.960 | 3.018 | 3.018 | 78,582 |
| 2022-10-26 | 2.950 | 3.038 | 2.936 | 3.024 | 3.024 | 256,891 |
| 2022-10-25 | 3.002 | 3.040 | 2.990 | 3.040 | 3.040 | 75,319 |
| 2022-10-24 | 3.010 | 3.032 | 2.972 | 2.980 | 2.980 | 50,767 |
| 2022-10-21 | 3.066 | 3.066 | 2.970 | 2.976 | 2.976 | 102,863 |
| 2022-10-20 | 3.038 | 3.080 | 3.000 | 3.050 | 3.050 | 84,694 |
| 2022-10-19 | 3.040 | 3.050 | 2.994 | 3.042 | 3.042 | 63,175 |
| 2022-10-18 | 3.092 | 3.092 | 3.010 | 3.058 | 3.058 | 106,912 |
| 2022-10-17 | 3.144 | 3.144 | 3.060 | 3.070 | 3.070 | 45,211 |
| 2022-10-14 | 3.202 | 3.210 | 3.100 | 3.120 | 3.120 | 69,471 |
| 2022-10-13 | 3.164 | 3.208 | 3.100 | 3.168 | 3.168 | 132,995 |
| 2022-10-12 | 3.130 | 3.200 | 3.076 | 3.200 | 3.200 | 196,362 |
| 2022-10-11 | 2.980 | 3.126 | 2.974 | 3.124 | 3.124 | 226,682 |
| 2022-10-10 | 3.048 | 3.056 | 2.988 | 2.988 | 2.988 | 48,458 |
| 2022-10-07 | 3.082 | 3.114 | 3.056 | 3.056 | 3.056 | 101,901 |
| 2022-10-06 | 3.104 | 3.180 | 3.104 | 3.122 | 3.122 | 103,066 |
| 2022-10-05 | 3.146 | 3.146 | 3.070 | 3.128 | 3.128 | 61,906 |
| 2022-10-04 | 3.030 | 3.160 | 3.014 | 3.148 | 3.148 | 283,204 |
| 2022-10-03 | 2.922 | 3.020 | 2.850 | 3.020 | 3.020 | 105,736 |
| 2022-09-30 | 2.900 | 2.938 | 2.870 | 2.890 | 2.890 | 55,673 |
| 2022-09-29 | 3.090 | 3.090 | 2.862 | 2.890 | 2.890 | 133,224 |
| 2022-09-28 | 3.032 | 3.140 | 2.950 | 3.024 | 3.024 | 122,314 |
| 2022-09-27 | 2.902 | 3.138 | 2.902 | 3.044 | 3.044 | 391,672 |
| 2022-09-26 | 2.848 | 2.858 | 2.600 | 2.802 | 2.802 | 338,227 |
| 2022-09-23 | 2.854 | 2.892 | 2.816 | 2.816 | 2.816 | 63,693 |
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.