Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.900 | 8.180 | 7.815 | 7.975 | 7.975 | 1,046,530 |
| 2026-04-29 | 7.960 | 8.155 | 7.835 | 7.850 | 7.850 | 1,114,159 |
| 2026-04-28 | 8.500 | 8.500 | 7.930 | 7.960 | 7.960 | 2,339,105 |
| 2026-04-27 | 9.290 | 9.430 | 8.240 | 8.340 | 8.340 | 2,965,106 |
| 2026-04-24 | 9.045 | 9.120 | 8.830 | 8.945 | 8.945 | 678,769 |
| 2026-04-23 | 9.250 | 9.250 | 8.820 | 9.090 | 9.090 | 1,134,234 |
| 2026-04-22 | 9.160 | 9.430 | 9.160 | 9.250 | 9.250 | 375,168 |
| 2026-04-21 | 9.505 | 9.505 | 9.140 | 9.160 | 9.160 | 529,648 |
| 2026-04-20 | 9.660 | 9.660 | 9.280 | 9.405 | 9.405 | 663,385 |
| 2026-04-17 | 9.220 | 9.740 | 9.055 | 9.700 | 9.700 | 1,223,897 |
| 2026-04-16 | 9.440 | 9.970 | 9.200 | 9.215 | 9.215 | 1,871,770 |
| 2026-04-15 | 9.530 | 9.690 | 9.400 | 9.425 | 9.425 | 610,752 |
| 2026-04-14 | 9.660 | 9.790 | 9.400 | 9.530 | 9.530 | 895,023 |
| 2026-04-13 | 9.370 | 9.575 | 8.960 | 9.565 | 9.565 | 807,308 |
| 2026-04-10 | 9.060 | 9.540 | 9.045 | 9.495 | 9.495 | 1,774,031 |
| 2026-04-09 | 9.020 | 9.090 | 8.800 | 9.045 | 9.045 | 493,628 |
| 2026-04-08 | 8.840 | 9.160 | 8.690 | 9.000 | 9.000 | 1,901,089 |
| 2026-04-07 | 8.480 | 8.580 | 8.100 | 8.260 | 8.260 | 1,546,424 |
| 2026-04-02 | 8.000 | 8.500 | 7.920 | 8.400 | 8.400 | 1,431,661 |
| 2026-04-01 | 7.860 | 8.320 | 7.810 | 8.230 | 8.230 | 1,762,077 |
| 2026-03-31 | 7.420 | 7.750 | 7.420 | 7.670 | 7.670 | 522,092 |
| 2026-03-30 | 7.290 | 7.600 | 7.120 | 7.430 | 7.430 | 759,716 |
| 2026-03-27 | 7.540 | 7.570 | 7.290 | 7.430 | 7.430 | 620,717 |
| 2026-03-26 | 7.660 | 7.700 | 7.560 | 7.620 | 7.620 | 393,572 |
| 2026-03-25 | 7.480 | 7.840 | 7.430 | 7.760 | 7.760 | 821,313 |
| 2026-03-24 | 7.840 | 7.840 | 7.250 | 7.370 | 7.370 | 939,162 |
| 2026-03-23 | 7.170 | 7.770 | 7.060 | 7.700 | 7.700 | 1,746,186 |
| 2026-03-20 | 7.700 | 7.820 | 7.440 | 7.500 | 7.500 | 1,591,924 |
| 2026-03-19 | 7.840 | 7.840 | 7.580 | 7.630 | 7.630 | 911,916 |
| 2026-03-18 | 8.170 | 8.180 | 7.920 | 7.960 | 7.960 | 719,205 |
| 2026-03-17 | 7.750 | 8.110 | 7.590 | 8.040 | 8.040 | 858,848 |
| 2026-03-16 | 7.600 | 7.810 | 7.500 | 7.750 | 7.750 | 740,049 |
| 2026-03-13 | 7.870 | 7.890 | 7.510 | 7.680 | 7.680 | 958,853 |
| 2026-03-12 | 8.010 | 8.080 | 7.700 | 7.850 | 7.850 | 1,219,596 |
| 2026-03-11 | 8.260 | 8.280 | 7.940 | 8.000 | 8.000 | 717,723 |
| 2026-03-10 | 8.200 | 8.420 | 8.110 | 8.220 | 8.220 | 936,710 |
| 2026-03-09 | 8.210 | 8.220 | 7.900 | 8.050 | 8.050 | 1,705,850 |
| 2026-03-06 | 8.900 | 8.900 | 8.360 | 8.420 | 8.420 | 845,280 |
| 2026-03-05 | 8.990 | 9.050 | 8.610 | 8.680 | 8.680 | 1,344,175 |
| 2026-03-04 | 8.300 | 8.860 | 8.200 | 8.730 | 8.730 | 2,001,215 |
| 2026-03-03 | 8.930 | 8.950 | 8.300 | 8.320 | 8.320 | 2,187,160 |
| 2026-03-02 | 9.000 | 9.150 | 8.800 | 8.930 | 8.930 | 1,347,293 |
| 2026-02-27 | 9.360 | 9.360 | 9.160 | 9.240 | 9.240 | 699,688 |
| 2026-02-26 | 9.690 | 9.780 | 9.130 | 9.360 | 9.360 | 1,574,860 |
| 2026-02-25 | 9.680 | 9.750 | 9.500 | 9.580 | 9.580 | 408,133 |
| 2026-02-24 | 9.740 | 9.740 | 9.530 | 9.680 | 9.680 | 401,622 |
| 2026-02-23 | 9.330 | 9.820 | 9.320 | 9.710 | 9.710 | 1,030,472 |
| 2026-02-20 | 9.390 | 9.440 | 9.210 | 9.300 | 9.300 | 555,222 |
| 2026-02-19 | 9.750 | 9.860 | 9.360 | 9.420 | 9.420 | 1,081,516 |
| 2026-02-18 | 9.270 | 9.840 | 9.250 | 9.700 | 9.700 | 1,501,750 |
| 2026-02-17 | 9.210 | 9.220 | 8.910 | 9.180 | 9.180 | 398,962 |
| 2026-02-16 | 9.350 | 9.440 | 9.140 | 9.210 | 9.210 | 409,912 |
| 2026-02-13 | 9.150 | 9.380 | 9.000 | 9.270 | 9.270 | 810,065 |
| 2026-02-12 | 8.980 | 9.440 | 8.890 | 9.290 | 9.290 | 1,553,713 |
| 2026-02-11 | 8.570 | 9.170 | 8.400 | 8.970 | 8.970 | 2,953,719 |
| 2026-02-10 | 8.120 | 8.790 | 8.100 | 8.570 | 8.570 | 2,194,197 |
| 2026-02-09 | 8.000 | 8.150 | 7.890 | 8.100 | 8.100 | 366,151 |
| 2026-02-06 | 7.810 | 8.090 | 7.800 | 8.000 | 8.000 | 510,927 |
| 2026-02-05 | 8.100 | 8.100 | 7.800 | 7.850 | 7.850 | 668,337 |
| 2026-02-04 | 8.130 | 8.220 | 7.990 | 8.070 | 8.070 | 492,965 |
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.