Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.230 | 3.238 | 3.178 | 3.238 | 3.238 | 132,135 |
| 2022-06-28 | 3.182 | 3.300 | 3.182 | 3.230 | 3.230 | 146,206 |
| 2022-06-27 | 3.200 | 3.270 | 3.182 | 3.184 | 3.184 | 95,014 |
| 2022-06-24 | 3.250 | 3.268 | 3.180 | 3.202 | 3.202 | 147,284 |
| 2022-06-23 | 3.210 | 3.370 | 3.148 | 3.200 | 3.200 | 234,198 |
| 2022-06-22 | 3.258 | 3.260 | 3.180 | 3.240 | 3.240 | 110,390 |
| 2022-06-21 | 3.284 | 3.370 | 3.250 | 3.296 | 3.296 | 264,935 |
| 2022-06-20 | 3.210 | 3.300 | 3.140 | 3.264 | 3.264 | 304,610 |
| 2022-06-17 | 3.230 | 3.238 | 3.118 | 3.180 | 3.180 | 129,441 |
| 2022-06-15 | 3.212 | 3.236 | 3.088 | 3.230 | 3.230 | 180,879 |
| 2022-06-14 | 3.120 | 3.240 | 3.070 | 3.192 | 3.192 | 143,661 |
| 2022-06-13 | 3.356 | 3.370 | 3.170 | 3.170 | 3.170 | 259,169 |
| 2022-06-10 | 3.480 | 3.508 | 3.350 | 3.398 | 3.398 | 133,444 |
| 2022-06-09 | 3.558 | 3.580 | 3.462 | 3.500 | 3.500 | 109,107 |
| 2022-06-08 | 3.598 | 3.640 | 3.500 | 3.510 | 3.510 | 173,345 |
| 2022-06-07 | 3.500 | 3.650 | 3.480 | 3.558 | 3.558 | 122,872 |
| 2022-06-06 | 3.680 | 3.700 | 3.480 | 3.500 | 3.500 | 269,017 |
| 2022-06-03 | 3.800 | 3.862 | 3.620 | 3.630 | 3.630 | 168,496 |
| 2022-06-02 | 3.936 | 3.936 | 3.716 | 3.760 | 3.760 | 176,691 |
| 2022-06-01 | 4.000 | 4.038 | 3.880 | 3.880 | 3.880 | 117,284 |
| 2022-05-31 | 4.098 | 4.098 | 3.884 | 3.958 | 3.958 | 419,731 |
| 2022-05-30 | 3.490 | 4.150 | 3.450 | 4.032 | 4.032 | 762,642 |
| 2022-05-27 | 3.340 | 3.394 | 3.312 | 3.380 | 3.380 | 81,791 |
| 2022-05-26 | 3.336 | 3.340 | 3.252 | 3.330 | 3.330 | 33,394 |
| 2022-05-25 | 3.302 | 3.370 | 3.270 | 3.290 | 3.290 | 66,608 |
| 2022-05-24 | 3.374 | 3.374 | 3.300 | 3.300 | 3.300 | 105,341 |
| 2022-05-23 | 3.470 | 3.484 | 3.300 | 3.390 | 3.390 | 72,940 |
| 2022-05-20 | 3.422 | 3.478 | 3.322 | 3.430 | 3.430 | 69,648 |
| 2022-05-19 | 3.450 | 3.478 | 3.400 | 3.422 | 3.422 | 73,356 |
| 2022-05-18 | 3.592 | 3.628 | 3.454 | 3.490 | 3.490 | 93,139 |
| 2022-05-17 | 3.500 | 3.680 | 3.490 | 3.546 | 3.546 | 125,562 |
| 2022-05-16 | 3.390 | 3.528 | 3.354 | 3.490 | 3.490 | 119,368 |
| 2022-05-13 | 3.220 | 3.420 | 3.220 | 3.362 | 3.362 | 177,673 |
| 2022-05-12 | 3.250 | 3.252 | 3.162 | 3.180 | 3.180 | 192,741 |
| 2022-05-11 | 3.270 | 3.310 | 3.180 | 3.252 | 3.252 | 64,226 |
| 2022-05-10 | 3.290 | 3.298 | 3.140 | 3.250 | 3.250 | 150,807 |
| 2022-05-09 | 3.496 | 3.496 | 3.262 | 3.290 | 3.290 | 174,383 |
| 2022-05-06 | 3.500 | 3.530 | 3.360 | 3.490 | 3.490 | 201,134 |
| 2022-05-05 | 3.610 | 3.658 | 3.540 | 3.586 | 3.586 | 111,644 |
| 2022-05-04 | 3.412 | 3.568 | 3.410 | 3.560 | 3.560 | 141,949 |
| 2022-05-02 | 3.576 | 3.576 | 3.410 | 3.412 | 3.412 | 99,067 |
| 2022-04-29 | 3.600 | 3.632 | 3.522 | 3.530 | 3.530 | 104,215 |
| 2022-04-28 | 3.600 | 3.684 | 3.570 | 3.570 | 3.570 | 81,907 |
| 2022-04-27 | 3.660 | 3.740 | 3.560 | 3.600 | 3.600 | 160,263 |
| 2022-04-26 | 3.884 | 3.970 | 3.650 | 3.680 | 3.680 | 241,600 |
| 2022-04-25 | 4.000 | 4.050 | 3.820 | 3.830 | 3.830 | 242,820 |
| 2022-04-22 | 3.910 | 4.040 | 3.910 | 3.996 | 3.996 | 106,528 |
| 2022-04-21 | 3.956 | 4.060 | 3.902 | 3.942 | 3.942 | 87,836 |
| 2022-04-20 | 4.058 | 4.058 | 3.952 | 3.978 | 3.978 | 43,700 |
| 2022-04-19 | 4.050 | 4.078 | 3.940 | 4.020 | 4.020 | 112,710 |
| 2022-04-14 | 4.040 | 4.086 | 4.010 | 4.020 | 4.020 | 76,397 |
| 2022-04-13 | 4.000 | 4.160 | 3.950 | 4.070 | 4.070 | 161,525 |
| 2022-04-12 | 3.930 | 3.960 | 3.895 | 3.915 | 3.915 | 55,064 |
| 2022-04-11 | 3.865 | 3.980 | 3.810 | 3.950 | 3.950 | 124,130 |
| 2022-04-08 | 4.000 | 4.040 | 3.870 | 3.880 | 3.880 | 139,538 |
| 2022-04-07 | 4.080 | 4.080 | 3.905 | 3.960 | 3.960 | 86,521 |
| 2022-04-06 | 4.130 | 4.150 | 3.950 | 3.980 | 3.980 | 160,919 |
| 2022-04-05 | 4.050 | 4.235 | 4.020 | 4.120 | 4.120 | 354,668 |
| 2022-04-04 | 4.140 | 4.180 | 4.010 | 4.050 | 4.050 | 245,278 |
| 2022-04-01 | 4.190 | 4.200 | 4.060 | 4.145 | 4.145 | 199,667 |
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.