Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 2.946 | 2.946 | 2.850 | 2.854 | 2.854 | 90,822 |
| 2022-09-21 | 2.882 | 2.988 | 2.882 | 2.920 | 2.920 | 56,163 |
| 2022-09-20 | 2.970 | 3.098 | 2.880 | 2.880 | 2.880 | 157,283 |
| 2022-09-19 | 2.798 | 2.966 | 2.776 | 2.948 | 2.948 | 111,754 |
| 2022-09-16 | 2.896 | 2.906 | 2.760 | 2.760 | 2.760 | 139,954 |
| 2022-09-15 | 2.908 | 2.944 | 2.814 | 2.860 | 2.860 | 97,657 |
| 2022-09-14 | 2.900 | 2.946 | 2.876 | 2.946 | 2.946 | 61,119 |
| 2022-09-13 | 2.984 | 2.984 | 2.902 | 2.910 | 2.910 | 63,981 |
| 2022-09-12 | 2.920 | 2.984 | 2.906 | 2.930 | 2.930 | 117,022 |
| 2022-09-09 | 2.922 | 2.956 | 2.850 | 2.908 | 2.908 | 83,636 |
| 2022-09-08 | 2.888 | 2.968 | 2.888 | 2.910 | 2.910 | 50,666 |
| 2022-09-07 | 2.928 | 2.928 | 2.832 | 2.888 | 2.888 | 36,825 |
| 2022-09-06 | 2.938 | 2.990 | 2.860 | 2.870 | 2.870 | 68,338 |
| 2022-09-05 | 2.896 | 2.936 | 2.780 | 2.910 | 2.910 | 111,694 |
| 2022-09-02 | 2.900 | 2.940 | 2.860 | 2.940 | 2.940 | 89,649 |
| 2022-09-01 | 3.020 | 3.046 | 2.872 | 2.880 | 2.880 | 280,478 |
| 2022-08-31 | 3.050 | 3.098 | 3.020 | 3.036 | 3.036 | 131,833 |
| 2022-08-30 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 113,427 |
| 2022-08-29 | 3.150 | 3.260 | 3.110 | 3.150 | 3.150 | 327,439 |
| 2022-08-26 | 3.130 | 3.172 | 3.092 | 3.102 | 3.102 | 95,341 |
| 2022-08-25 | 3.118 | 3.180 | 3.092 | 3.120 | 3.120 | 241,400 |
| 2022-08-24 | 3.140 | 3.140 | 3.100 | 3.118 | 3.118 | 82,369 |
| 2022-08-23 | 3.126 | 3.138 | 3.100 | 3.120 | 3.120 | 81,273 |
| 2022-08-22 | 3.118 | 3.166 | 3.078 | 3.126 | 3.126 | 111,507 |
| 2022-08-19 | 3.110 | 3.118 | 3.086 | 3.116 | 3.116 | 37,652 |
| 2022-08-18 | 3.068 | 3.114 | 3.060 | 3.110 | 3.110 | 121,033 |
| 2022-08-17 | 3.150 | 3.166 | 3.070 | 3.076 | 3.076 | 116,045 |
| 2022-08-16 | 3.122 | 3.194 | 3.110 | 3.130 | 3.130 | 176,308 |
| 2022-08-12 | 3.240 | 3.280 | 3.110 | 3.136 | 3.136 | 363,990 |
| 2022-08-11 | 3.124 | 3.250 | 3.120 | 3.250 | 3.250 | 536,522 |
| 2022-08-10 | 3.120 | 3.140 | 3.084 | 3.122 | 3.122 | 178,682 |
| 2022-08-09 | 3.130 | 3.130 | 3.080 | 3.118 | 3.118 | 137,625 |
| 2022-08-08 | 3.112 | 3.138 | 3.088 | 3.120 | 3.120 | 165,770 |
| 2022-08-05 | 3.110 | 3.126 | 3.062 | 3.086 | 3.086 | 143,447 |
| 2022-08-04 | 3.122 | 3.210 | 3.088 | 3.116 | 3.116 | 477,817 |
| 2022-08-03 | 3.094 | 3.122 | 3.060 | 3.122 | 3.122 | 296,208 |
| 2022-08-02 | 3.120 | 3.120 | 3.080 | 3.082 | 3.082 | 143,472 |
| 2022-08-01 | 3.116 | 3.120 | 3.072 | 3.110 | 3.110 | 265,249 |
| 2022-07-29 | 3.094 | 3.130 | 3.072 | 3.110 | 3.110 | 249,665 |
| 2022-07-28 | 3.080 | 3.110 | 3.068 | 3.084 | 3.084 | 98,872 |
| 2022-07-27 | 3.090 | 3.102 | 3.068 | 3.098 | 3.098 | 99,538 |
| 2022-07-26 | 3.116 | 3.160 | 3.062 | 3.096 | 3.096 | 182,397 |
| 2022-07-25 | 3.092 | 3.188 | 3.070 | 3.120 | 3.120 | 252,814 |
| 2022-07-22 | 3.090 | 3.120 | 3.050 | 3.084 | 3.084 | 127,035 |
| 2022-07-21 | 3.118 | 3.132 | 3.084 | 3.090 | 3.090 | 126,361 |
| 2022-07-20 | 3.166 | 3.180 | 3.112 | 3.120 | 3.120 | 149,650 |
| 2022-07-19 | 3.152 | 3.168 | 3.124 | 3.144 | 3.144 | 121,691 |
| 2022-07-18 | 3.160 | 3.190 | 3.140 | 3.168 | 3.168 | 111,730 |
| 2022-07-15 | 3.152 | 3.188 | 3.102 | 3.112 | 3.112 | 106,986 |
| 2022-07-14 | 3.148 | 3.300 | 3.126 | 3.136 | 3.136 | 295,599 |
| 2022-07-13 | 3.160 | 3.198 | 3.130 | 3.150 | 3.150 | 115,421 |
| 2022-07-12 | 3.198 | 3.216 | 3.150 | 3.180 | 3.180 | 90,152 |
| 2022-07-11 | 3.202 | 3.232 | 3.160 | 3.170 | 3.170 | 106,073 |
| 2022-07-08 | 3.262 | 3.262 | 3.182 | 3.246 | 3.246 | 99,052 |
| 2022-07-07 | 3.102 | 3.246 | 3.082 | 3.210 | 3.210 | 213,765 |
| 2022-07-06 | 3.160 | 3.200 | 3.098 | 3.100 | 3.100 | 133,369 |
| 2022-07-05 | 3.202 | 3.214 | 3.080 | 3.160 | 3.160 | 163,858 |
| 2022-07-04 | 3.220 | 3.220 | 3.150 | 3.192 | 3.192 | 88,919 |
| 2022-07-01 | 3.220 | 3.250 | 3.190 | 3.224 | 3.224 | 134,577 |
| 2022-06-30 | 3.200 | 3.264 | 3.182 | 3.218 | 3.218 | 92,911 |
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.