Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.240 | 8.320 | 7.920 | 8.060 | 8.060 | 746,230 |
| 2026-02-02 | 8.280 | 8.380 | 8.190 | 8.300 | 8.300 | 557,148 |
| 2026-01-30 | 8.120 | 8.670 | 8.120 | 8.420 | 8.420 | 988,903 |
| 2026-01-29 | 8.510 | 8.610 | 8.250 | 8.250 | 8.250 | 734,207 |
| 2026-01-28 | 8.650 | 8.740 | 8.500 | 8.550 | 8.550 | 549,616 |
| 2026-01-27 | 8.200 | 8.780 | 8.160 | 8.580 | 8.580 | 1,954,718 |
| 2026-01-26 | 8.100 | 8.280 | 8.060 | 8.200 | 8.200 | 1,050,904 |
| 2026-01-23 | 8.150 | 8.150 | 7.880 | 8.020 | 8.020 | 567,237 |
| 2026-01-22 | 7.700 | 8.250 | 7.700 | 8.140 | 8.140 | 1,100,540 |
| 2026-01-21 | 8.050 | 8.050 | 7.660 | 7.710 | 7.710 | 1,012,036 |
| 2026-01-20 | 8.020 | 8.030 | 7.820 | 8.020 | 8.020 | 721,589 |
| 2026-01-19 | 8.140 | 8.200 | 8.000 | 8.030 | 8.030 | 438,055 |
| 2026-01-16 | 8.410 | 8.410 | 8.110 | 8.140 | 8.140 | 650,279 |
| 2026-01-15 | 8.500 | 8.600 | 8.230 | 8.350 | 8.350 | 601,305 |
| 2026-01-14 | 8.460 | 8.540 | 8.310 | 8.500 | 8.500 | 783,478 |
| 2026-01-13 | 8.040 | 8.800 | 7.890 | 8.400 | 8.400 | 2,330,826 |
| 2026-01-12 | 8.090 | 8.140 | 7.960 | 8.040 | 8.040 | 467,891 |
| 2026-01-09 | 8.020 | 8.180 | 8.000 | 8.090 | 8.090 | 664,436 |
| 2026-01-08 | 8.160 | 8.300 | 7.960 | 8.090 | 8.090 | 822,908 |
| 2026-01-07 | 8.120 | 8.360 | 8.120 | 8.160 | 8.160 | 759,211 |
| 2026-01-05 | 8.290 | 8.560 | 8.120 | 8.170 | 8.170 | 1,493,908 |
| 2026-01-02 | 8.300 | 8.400 | 8.140 | 8.270 | 8.270 | 938,474 |
| 2025-12-30 | 7.980 | 8.400 | 7.920 | 8.300 | 8.300 | 1,337,923 |
| 2025-12-29 | 7.990 | 8.000 | 7.830 | 7.980 | 7.980 | 411,099 |
| 2025-12-23 | 7.910 | 8.070 | 7.780 | 7.960 | 7.960 | 1,188,771 |
| 2025-12-22 | 8.060 | 8.130 | 7.910 | 7.930 | 7.930 | 838,766 |
| 2025-12-19 | 8.040 | 8.280 | 7.960 | 8.050 | 8.050 | 874,117 |
| 2025-12-18 | 8.090 | 8.170 | 7.900 | 8.040 | 8.040 | 918,081 |
| 2025-12-17 | 7.750 | 8.300 | 7.670 | 8.090 | 8.090 | 2,723,445 |
| 2025-12-16 | 7.580 | 7.850 | 7.460 | 7.740 | 7.740 | 980,383 |
| 2025-12-15 | 7.610 | 7.680 | 7.160 | 7.600 | 7.600 | 1,577,505 |
| 2025-12-12 | 8.030 | 8.050 | 7.450 | 7.590 | 7.590 | 1,853,632 |
| 2025-12-11 | 7.790 | 8.200 | 7.600 | 7.960 | 7.960 | 2,159,790 |
| 2025-12-10 | 7.900 | 7.990 | 7.570 | 7.830 | 7.830 | 2,270,862 |
| 2025-12-09 | 7.150 | 7.860 | 6.920 | 7.850 | 7.850 | 3,188,226 |
| 2025-12-08 | 7.100 | 7.570 | 7.030 | 7.240 | 7.240 | 2,412,215 |
| 2025-12-05 | 6.050 | 7.180 | 6.040 | 7.100 | 7.100 | 5,814,723 |
| 2025-12-04 | 5.970 | 6.060 | 5.900 | 6.020 | 6.020 | 389,710 |
| 2025-12-03 | 6.200 | 6.200 | 5.950 | 5.960 | 5.960 | 419,071 |
| 2025-12-02 | 6.220 | 6.260 | 6.100 | 6.180 | 6.180 | 619,651 |
| 2025-12-01 | 6.100 | 6.240 | 6.020 | 6.140 | 6.140 | 450,173 |
| 2025-11-28 | 6.200 | 6.240 | 6.060 | 6.090 | 6.090 | 464,511 |
| 2025-11-27 | 6.110 | 6.180 | 6.010 | 6.040 | 6.040 | 352,398 |
| 2025-11-26 | 5.900 | 6.160 | 5.900 | 6.100 | 6.100 | 716,418 |
| 2025-11-25 | 5.760 | 5.900 | 5.670 | 5.880 | 5.880 | 614,154 |
| 2025-11-24 | 5.750 | 5.810 | 5.520 | 5.720 | 5.720 | 785,027 |
| 2025-11-21 | 5.780 | 5.800 | 5.510 | 5.710 | 5.710 | 579,320 |
| 2025-11-20 | 5.890 | 5.900 | 5.800 | 5.840 | 5.840 | 258,789 |
| 2025-11-19 | 5.710 | 5.860 | 5.630 | 5.820 | 5.820 | 559,776 |
| 2025-11-18 | 5.900 | 5.960 | 5.550 | 5.750 | 5.750 | 1,127,586 |
| 2025-11-17 | 6.300 | 6.340 | 5.840 | 5.960 | 5.960 | 1,381,159 |
| 2025-11-14 | 5.970 | 6.120 | 5.860 | 6.080 | 6.080 | 429,512 |
| 2025-11-13 | 6.180 | 6.240 | 5.980 | 6.000 | 6.000 | 387,292 |
| 2025-11-12 | 6.300 | 6.330 | 6.140 | 6.170 | 6.170 | 302,302 |
| 2025-11-10 | 6.150 | 6.290 | 6.070 | 6.290 | 6.290 | 259,985 |
| 2025-11-07 | 6.330 | 6.330 | 6.070 | 6.100 | 6.100 | 379,162 |
| 2025-11-06 | 6.190 | 6.340 | 6.120 | 6.310 | 6.310 | 474,104 |
| 2025-11-05 | 6.240 | 6.250 | 6.110 | 6.120 | 6.120 | 251,070 |
| 2025-11-04 | 6.200 | 6.330 | 6.160 | 6.180 | 6.180 | 866,951 |
| 2025-11-03 | 5.950 | 6.250 | 5.880 | 6.160 | 6.160 | 965,597 |
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.