Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.805 | 6.935 | 6.550 | 6.580 | 6.580 | 644,415 |
| 2026-07-24 | 6.800 | 7.180 | 6.760 | 6.760 | 6.760 | 1,232,399 |
| 2026-07-23 | 6.660 | 6.830 | 6.600 | 6.800 | 6.800 | 670,658 |
| 2026-07-22 | 6.720 | 6.850 | 6.670 | 6.730 | 6.730 | 492,430 |
| 2026-07-21 | 6.390 | 6.780 | 6.390 | 6.780 | 6.780 | 728,694 |
| 2026-07-20 | 6.555 | 6.595 | 6.370 | 6.425 | 6.425 | 495,306 |
| 2026-07-17 | 6.705 | 6.785 | 6.530 | 6.550 | 6.550 | 635,295 |
| 2026-07-16 | 6.650 | 6.825 | 6.580 | 6.770 | 6.770 | 963,600 |
| 2026-07-15 | 6.290 | 6.680 | 6.220 | 6.650 | 6.650 | 1,975,132 |
| 2026-07-14 | 6.790 | 6.790 | 6.200 | 6.215 | 6.215 | 2,244,902 |
| 2026-07-13 | 6.725 | 6.865 | 6.700 | 6.720 | 6.720 | 387,780 |
| 2026-07-10 | 6.775 | 6.920 | 6.735 | 6.760 | 6.760 | 479,656 |
| 2026-07-09 | 6.780 | 6.965 | 6.560 | 6.750 | 6.750 | 863,439 |
| 2026-07-08 | 7.050 | 7.050 | 6.550 | 6.700 | 6.700 | 2,415,631 |
| 2026-07-07 | 7.205 | 7.205 | 7.005 | 7.050 | 7.050 | 1,122,171 |
| 2026-07-06 | 7.420 | 7.420 | 7.155 | 7.200 | 7.200 | 896,542 |
| 2026-07-03 | 7.615 | 7.665 | 7.405 | 7.405 | 7.405 | 360,820 |
| 2026-07-02 | 7.470 | 7.595 | 7.370 | 7.585 | 7.585 | 479,928 |
| 2026-07-01 | 7.565 | 7.660 | 7.100 | 7.485 | 7.485 | 839,976 |
| 2026-06-30 | 7.520 | 7.750 | 7.435 | 7.700 | 7.700 | 388,886 |
| 2026-06-29 | 7.600 | 7.680 | 7.360 | 7.475 | 7.475 | 716,906 |
| 2026-06-26 | 7.690 | 7.720 | 7.295 | 7.610 | 7.610 | 1,065,787 |
| 2026-06-25 | 7.870 | 7.900 | 7.425 | 7.615 | 7.615 | 964,291 |
| 2026-06-24 | 7.810 | 7.890 | 7.660 | 7.815 | 7.815 | 502,063 |
| 2026-06-23 | 7.970 | 7.970 | 7.720 | 7.810 | 7.810 | 477,893 |
| 2026-06-22 | 7.950 | 8.160 | 7.875 | 7.985 | 7.985 | 496,257 |
| 2026-06-19 | 8.050 | 8.050 | 7.850 | 7.860 | 7.860 | 432,312 |
| 2026-06-18 | 8.280 | 8.380 | 7.970 | 7.970 | 7.970 | 532,267 |
| 2026-06-17 | 7.900 | 8.365 | 7.830 | 8.200 | 8.200 | 1,374,831 |
| 2026-06-16 | 7.960 | 8.035 | 7.805 | 7.850 | 7.850 | 711,995 |
| 2026-06-15 | 7.585 | 8.070 | 7.580 | 7.880 | 7.880 | 1,454,536 |
| 2026-06-12 | 7.290 | 7.580 | 7.290 | 7.400 | 7.400 | 617,656 |
| 2026-06-11 | 7.130 | 7.280 | 7.130 | 7.200 | 7.200 | 304,010 |
| 2026-06-10 | 7.430 | 7.435 | 7.080 | 7.130 | 7.130 | 1,115,750 |
| 2026-06-09 | 7.470 | 7.575 | 7.360 | 7.420 | 7.420 | 563,781 |
| 2026-06-08 | 7.675 | 7.690 | 7.410 | 7.500 | 7.500 | 472,064 |
| 2026-06-05 | 7.700 | 7.820 | 7.550 | 7.765 | 7.765 | 381,808 |
| 2026-06-03 | 7.880 | 8.000 | 7.540 | 7.720 | 7.720 | 699,512 |
| 2026-06-02 | 7.540 | 7.810 | 7.520 | 7.795 | 7.795 | 683,574 |
| 2026-06-01 | 7.830 | 7.830 | 7.510 | 7.520 | 7.520 | 861,570 |
| 2026-05-29 | 7.975 | 8.020 | 7.830 | 7.830 | 7.830 | 386,021 |
| 2026-05-28 | 7.945 | 7.980 | 7.840 | 7.900 | 7.900 | 891,855 |
| 2026-05-27 | 8.000 | 8.125 | 7.860 | 7.945 | 7.945 | 690,149 |
| 2026-05-26 | 8.050 | 8.100 | 7.860 | 7.995 | 7.995 | 637,997 |
| 2026-05-25 | 7.770 | 8.050 | 7.705 | 8.050 | 8.050 | 780,232 |
| 2026-05-22 | 7.835 | 7.860 | 7.485 | 7.685 | 7.685 | 772,823 |
| 2026-05-21 | 7.800 | 7.890 | 7.700 | 7.830 | 7.830 | 415,110 |
| 2026-05-20 | 7.675 | 7.870 | 7.480 | 7.800 | 7.800 | 834,531 |
| 2026-05-19 | 8.080 | 8.080 | 7.580 | 7.600 | 7.600 | 1,083,481 |
| 2026-05-18 | 7.900 | 8.075 | 7.820 | 8.020 | 8.020 | 646,638 |
| 2026-05-15 | 8.080 | 8.105 | 7.770 | 7.860 | 7.860 | 934,126 |
| 2026-05-14 | 8.145 | 8.270 | 8.050 | 8.105 | 8.105 | 537,286 |
| 2026-05-13 | 8.100 | 8.200 | 7.800 | 7.970 | 7.970 | 1,139,282 |
| 2026-05-12 | 8.330 | 8.385 | 8.020 | 8.030 | 8.030 | 663,882 |
| 2026-05-11 | 8.300 | 8.440 | 8.200 | 8.335 | 8.335 | 352,451 |
| 2026-05-08 | 8.660 | 8.660 | 8.260 | 8.300 | 8.300 | 1,035,813 |
| 2026-05-07 | 9.000 | 9.090 | 8.605 | 8.670 | 8.670 | 677,683 |
| 2026-05-06 | 8.400 | 8.975 | 8.385 | 8.960 | 8.960 | 1,547,788 |
| 2026-05-05 | 8.120 | 8.350 | 8.030 | 8.320 | 8.320 | 661,330 |
| 2026-05-04 | 8.050 | 8.300 | 8.050 | 8.080 | 8.080 | 1,099,605 |
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.