Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 4.020 | 4.280 | 3.950 | 4.160 | 4.160 | 599,500 |
| 2022-03-30 | 3.965 | 4.050 | 3.910 | 3.980 | 3.980 | 226,872 |
| 2022-03-29 | 4.100 | 4.120 | 3.920 | 3.950 | 3.950 | 441,047 |
| 2022-03-28 | 4.210 | 4.240 | 4.080 | 4.095 | 4.095 | 250,116 |
| 2022-03-25 | 4.330 | 4.460 | 4.100 | 4.180 | 4.180 | 784,348 |
| 2022-03-24 | 4.340 | 4.340 | 4.070 | 4.200 | 4.200 | 867,657 |
| 2022-03-23 | 3.765 | 4.465 | 3.750 | 4.380 | 4.380 | 2,404,227 |
| 2022-03-22 | 3.870 | 3.945 | 3.610 | 3.730 | 3.730 | 767,824 |
| 2022-03-21 | 3.170 | 3.900 | 3.160 | 3.830 | 3.830 | 1,221,767 |
| 2022-03-18 | 3.170 | 3.190 | 3.115 | 3.115 | 3.115 | 154,093 |
| 2022-03-17 | 3.150 | 3.200 | 3.105 | 3.120 | 3.120 | 195,056 |
| 2022-03-16 | 3.265 | 3.340 | 3.140 | 3.150 | 3.150 | 222,775 |
| 2022-03-15 | 3.145 | 3.260 | 3.115 | 3.255 | 3.255 | 107,612 |
| 2022-03-14 | 3.170 | 3.240 | 3.100 | 3.185 | 3.185 | 168,186 |
| 2022-03-11 | 3.100 | 3.195 | 3.055 | 3.160 | 3.160 | 138,327 |
| 2022-03-10 | 3.125 | 3.125 | 3.030 | 3.090 | 3.090 | 128,567 |
| 2022-03-09 | 3.005 | 3.125 | 3.005 | 3.070 | 3.070 | 159,971 |
| 2022-03-08 | 2.980 | 3.050 | 2.950 | 2.985 | 2.985 | 235,566 |
| 2022-03-07 | 2.890 | 3.050 | 2.800 | 2.980 | 2.980 | 389,381 |
| 2022-03-04 | 3.050 | 3.050 | 2.900 | 2.930 | 2.930 | 302,179 |
| 2022-03-03 | 3.130 | 3.190 | 2.905 | 3.050 | 3.050 | 493,451 |
| 2022-03-02 | 3.150 | 3.230 | 3.070 | 3.105 | 3.105 | 552,920 |
| 2022-03-01 | 3.160 | 3.300 | 3.110 | 3.150 | 3.150 | 283,665 |
| 2022-02-28 | 2.905 | 3.190 | 2.900 | 3.165 | 3.165 | 213,575 |
| 2022-02-25 | 2.775 | 3.070 | 2.740 | 2.970 | 2.970 | 734,127 |
| 2022-02-24 | 2.980 | 3.000 | 2.500 | 2.720 | 2.720 | 1,109,422 |
| 2022-02-23 | 3.285 | 3.460 | 3.165 | 3.230 | 3.230 | 267,928 |
| 2022-02-22 | 3.010 | 3.300 | 3.000 | 3.285 | 3.285 | 309,576 |
| 2022-02-21 | 3.355 | 3.425 | 3.160 | 3.160 | 3.160 | 441,329 |
| 2022-02-18 | 3.240 | 3.465 | 3.240 | 3.360 | 3.360 | 179,382 |
| 2022-02-17 | 3.535 | 3.580 | 3.330 | 3.330 | 3.330 | 232,797 |
| 2022-02-16 | 3.545 | 3.590 | 3.465 | 3.535 | 3.535 | 101,757 |
| 2022-02-15 | 3.440 | 3.585 | 3.440 | 3.520 | 3.520 | 172,980 |
| 2022-02-14 | 3.600 | 3.600 | 3.410 | 3.460 | 3.460 | 434,148 |
| 2022-02-11 | 3.720 | 3.750 | 3.670 | 3.710 | 3.710 | 99,650 |
| 2022-02-10 | 3.735 | 3.790 | 3.720 | 3.720 | 3.720 | 136,211 |
| 2022-02-09 | 3.740 | 3.820 | 3.730 | 3.760 | 3.760 | 59,462 |
| 2022-02-08 | 3.750 | 3.820 | 3.710 | 3.735 | 3.735 | 50,198 |
| 2022-02-07 | 3.750 | 3.800 | 3.730 | 3.745 | 3.745 | 36,579 |
| 2022-02-04 | 3.765 | 3.840 | 3.735 | 3.785 | 3.785 | 77,975 |
| 2022-02-03 | 3.825 | 3.895 | 3.765 | 3.780 | 3.780 | 146,197 |
| 2022-02-02 | 3.740 | 3.940 | 3.715 | 3.850 | 3.850 | 195,382 |
| 2022-02-01 | 3.750 | 3.760 | 3.690 | 3.735 | 3.735 | 69,779 |
| 2022-01-31 | 3.740 | 3.775 | 3.630 | 3.700 | 3.700 | 93,699 |
| 2022-01-28 | 3.750 | 3.750 | 3.640 | 3.650 | 3.650 | 72,205 |
| 2022-01-27 | 3.740 | 3.775 | 3.660 | 3.705 | 3.705 | 144,482 |
| 2022-01-26 | 3.600 | 3.780 | 3.600 | 3.750 | 3.750 | 181,331 |
| 2022-01-25 | 3.580 | 3.695 | 3.550 | 3.605 | 3.605 | 271,463 |
| 2022-01-24 | 3.920 | 3.920 | 3.250 | 3.560 | 3.560 | 742,855 |
| 2022-01-21 | 3.925 | 3.925 | 3.740 | 3.910 | 3.910 | 260,616 |
| 2022-01-20 | 3.920 | 3.975 | 3.850 | 3.880 | 3.880 | 232,479 |
| 2022-01-19 | 4.130 | 4.130 | 3.940 | 3.990 | 3.990 | 391,200 |
| 2022-01-18 | 4.225 | 4.225 | 4.130 | 4.140 | 4.140 | 114,980 |
| 2022-01-17 | 4.200 | 4.230 | 4.110 | 4.230 | 4.230 | 201,964 |
| 2022-01-14 | 4.260 | 4.270 | 4.190 | 4.220 | 4.220 | 144,900 |
| 2022-01-13 | 4.330 | 4.385 | 4.260 | 4.260 | 4.260 | 211,899 |
| 2022-01-12 | 4.380 | 4.395 | 4.210 | 4.290 | 4.290 | 408,572 |
| 2022-01-11 | 4.375 | 4.400 | 4.305 | 4.365 | 4.365 | 105,382 |
| 2022-01-10 | 4.335 | 4.420 | 4.300 | 4.330 | 4.330 | 171,031 |
| 2022-01-07 | 4.375 | 4.440 | 4.275 | 4.395 | 4.395 | 249,068 |
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.