Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.380 | 4.450 | 4.240 | 4.375 | 4.375 | 586,728 |
| 2022-01-04 | 4.020 | 4.200 | 3.865 | 4.200 | 4.200 | 807,108 |
| 2022-01-03 | 3.890 | 4.040 | 3.850 | 4.010 | 4.010 | 151,199 |
| 2021-12-30 | 3.970 | 3.980 | 3.850 | 3.900 | 3.900 | 181,777 |
| 2021-12-29 | 3.680 | 4.080 | 3.680 | 3.970 | 3.970 | 572,811 |
| 2021-12-28 | 3.405 | 3.665 | 3.400 | 3.650 | 3.650 | 874,188 |
| 2021-12-27 | 3.650 | 3.670 | 3.370 | 3.450 | 3.450 | 1,710,978 |
| 2021-12-23 | 3.790 | 3.840 | 3.630 | 3.630 | 3.630 | 510,213 |
| 2021-12-22 | 3.785 | 3.860 | 3.775 | 3.790 | 3.790 | 184,379 |
| 2021-12-21 | 3.910 | 3.910 | 3.785 | 3.815 | 3.815 | 530,355 |
| 2021-12-20 | 3.900 | 3.940 | 3.750 | 3.900 | 3.900 | 471,680 |
| 2021-12-17 | 3.965 | 3.990 | 3.900 | 3.900 | 3.900 | 121,123 |
| 2021-12-16 | 3.880 | 4.020 | 3.880 | 3.995 | 3.995 | 144,541 |
| 2021-12-15 | 4.015 | 4.015 | 3.850 | 3.900 | 3.900 | 299,196 |
| 2021-12-14 | 4.060 | 4.080 | 3.960 | 4.000 | 4.000 | 271,401 |
| 2021-12-13 | 4.220 | 4.230 | 4.070 | 4.070 | 4.070 | 413,885 |
| 2021-12-10 | 4.185 | 4.280 | 4.170 | 4.220 | 4.220 | 100,987 |
| 2021-12-09 | 4.270 | 4.350 | 4.160 | 4.180 | 4.180 | 152,310 |
| 2021-12-08 | 4.260 | 4.300 | 4.180 | 4.265 | 4.265 | 264,607 |
| 2021-12-07 | 4.290 | 4.360 | 4.200 | 4.260 | 4.260 | 150,662 |
| 2021-12-06 | 4.485 | 4.485 | 4.260 | 4.275 | 4.275 | 177,795 |
| 2021-12-03 | 4.315 | 4.315 | 4.195 | 4.200 | 4.200 | 141,321 |
| 2021-12-02 | 4.260 | 4.420 | 4.150 | 4.235 | 4.235 | 281,528 |
| 2021-12-01 | 4.600 | 4.645 | 4.235 | 4.290 | 4.290 | 965,774 |
| 2021-11-30 | 3.930 | 4.500 | 3.850 | 4.450 | 4.450 | 495,623 |
| 2021-11-29 | 3.915 | 4.030 | 3.750 | 3.980 | 3.980 | 328,661 |
| 2021-11-26 | 4.155 | 4.170 | 3.900 | 3.935 | 3.935 | 499,216 |
| 2021-11-25 | 4.200 | 4.240 | 4.165 | 4.200 | 4.200 | 45,797 |
| 2021-11-24 | 4.220 | 4.240 | 4.165 | 4.195 | 4.195 | 49,673 |
| 2021-11-23 | 4.250 | 4.300 | 4.120 | 4.200 | 4.200 | 210,514 |
| 2021-11-22 | 4.200 | 4.345 | 4.200 | 4.260 | 4.260 | 211,037 |
| 2021-11-19 | 4.460 | 4.460 | 4.020 | 4.190 | 4.190 | 761,520 |
| 2021-11-18 | 4.505 | 4.550 | 4.400 | 4.420 | 4.420 | 151,453 |
| 2021-11-17 | 4.420 | 4.585 | 4.420 | 4.570 | 4.570 | 248,369 |
| 2021-11-16 | 4.445 | 4.500 | 4.360 | 4.425 | 4.425 | 117,219 |
| 2021-11-15 | 4.600 | 4.640 | 4.355 | 4.410 | 4.410 | 435,764 |
| 2021-11-12 | 4.410 | 4.600 | 4.410 | 4.570 | 4.570 | 261,411 |
| 2021-11-10 | 4.410 | 4.570 | 4.400 | 4.415 | 4.415 | 152,908 |
| 2021-11-09 | 4.515 | 4.545 | 4.400 | 4.420 | 4.420 | 161,074 |
| 2021-11-08 | 4.640 | 4.640 | 4.505 | 4.520 | 4.520 | 329,701 |
| 2021-11-05 | 4.440 | 4.600 | 4.430 | 4.585 | 4.585 | 410,768 |
| 2021-11-04 | 4.420 | 4.460 | 4.390 | 4.440 | 4.440 | 99,889 |
| 2021-11-03 | 4.465 | 4.540 | 4.370 | 4.430 | 4.430 | 111,390 |
| 2021-11-02 | 4.360 | 4.495 | 4.360 | 4.405 | 4.405 | 222,933 |
| 2021-10-29 | 4.405 | 4.455 | 4.365 | 4.370 | 4.370 | 115,960 |
| 2021-10-28 | 4.355 | 4.385 | 4.315 | 4.355 | 4.355 | 101,760 |
| 2021-10-27 | 4.320 | 4.390 | 4.300 | 4.340 | 4.340 | 133,147 |
| 2021-10-26 | 4.470 | 4.470 | 4.320 | 4.325 | 4.325 | 127,876 |
| 2021-10-25 | 4.450 | 4.530 | 4.380 | 4.420 | 4.420 | 132,054 |
| 2021-10-22 | 4.425 | 4.435 | 4.340 | 4.420 | 4.420 | 164,694 |
| 2021-10-21 | 4.500 | 4.525 | 4.430 | 4.435 | 4.435 | 174,154 |
← NewerPage 21 of 21 · 1,251 trading days
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.