Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.950 | 6.050 | 5.860 | 5.940 | 5.940 | 475,570 |
| 2025-10-30 | 5.940 | 6.010 | 5.820 | 5.950 | 5.950 | 614,674 |
| 2025-10-29 | 6.200 | 6.320 | 5.760 | 5.940 | 5.940 | 2,771,780 |
| 2025-10-28 | 6.620 | 6.860 | 6.140 | 6.180 | 6.180 | 2,205,276 |
| 2025-10-27 | 6.420 | 6.650 | 6.420 | 6.620 | 6.620 | 597,263 |
| 2025-10-24 | 6.320 | 6.470 | 6.270 | 6.420 | 6.420 | 671,689 |
| 2025-10-23 | 6.370 | 6.530 | 6.300 | 6.410 | 6.410 | 501,377 |
| 2025-10-22 | 6.630 | 6.690 | 6.340 | 6.420 | 6.420 | 1,607,920 |
| 2025-10-21 | 6.770 | 6.840 | 6.630 | 6.670 | 6.670 | 632,029 |
| 2025-10-20 | 6.800 | 6.940 | 6.710 | 6.830 | 6.830 | 788,861 |
| 2025-10-17 | 6.800 | 6.920 | 6.630 | 6.870 | 6.870 | 829,281 |
| 2025-10-16 | 6.950 | 6.980 | 6.760 | 6.800 | 6.800 | 788,008 |
| 2025-10-15 | 6.800 | 6.990 | 6.250 | 6.900 | 6.900 | 2,977,057 |
| 2025-10-14 | 7.700 | 7.950 | 6.640 | 6.720 | 6.720 | 6,463,954 |
| 2025-10-13 | 7.150 | 7.850 | 7.120 | 7.700 | 7.700 | 2,431,564 |
| 2025-10-10 | 7.150 | 7.360 | 7.120 | 7.270 | 7.270 | 657,806 |
| 2025-10-09 | 7.310 | 7.440 | 7.130 | 7.260 | 7.260 | 815,662 |
| 2025-10-08 | 7.230 | 7.550 | 7.060 | 7.400 | 7.400 | 1,462,708 |
| 2025-10-07 | 7.030 | 7.240 | 6.870 | 7.200 | 7.200 | 1,045,169 |
| 2025-10-06 | 7.630 | 7.800 | 6.870 | 6.990 | 6.990 | 3,233,043 |
| 2025-10-03 | 6.940 | 7.630 | 6.940 | 7.400 | 7.400 | 2,456,887 |
| 2025-10-02 | 7.110 | 7.370 | 6.930 | 6.940 | 6.940 | 1,080,376 |
| 2025-10-01 | 6.960 | 7.090 | 6.850 | 7.080 | 7.080 | 590,158 |
| 2025-09-30 | 7.060 | 7.090 | 6.920 | 6.980 | 6.980 | 275,006 |
| 2025-09-29 | 7.110 | 7.160 | 6.970 | 7.060 | 7.060 | 630,850 |
| 2025-09-26 | 6.720 | 7.160 | 6.720 | 7.050 | 7.050 | 826,907 |
| 2025-09-25 | 7.150 | 7.150 | 6.720 | 6.840 | 6.840 | 769,130 |
| 2025-09-24 | 7.160 | 7.310 | 6.920 | 7.150 | 7.150 | 1,142,486 |
| 2025-09-23 | 7.370 | 7.460 | 7.160 | 7.240 | 7.240 | 1,151,018 |
| 2025-09-22 | 7.500 | 7.760 | 7.050 | 7.370 | 7.370 | 3,206,827 |
| 2025-09-19 | 6.900 | 7.240 | 6.840 | 7.240 | 7.240 | 1,469,462 |
| 2025-09-18 | 6.850 | 7.320 | 6.730 | 6.900 | 6.900 | 2,547,612 |
| 2025-09-17 | 6.780 | 7.460 | 6.710 | 6.840 | 6.840 | 5,802,026 |
| 2025-09-16 | 6.750 | 6.900 | 6.570 | 6.730 | 6.730 | 2,328,361 |
| 2025-09-15 | 5.970 | 6.750 | 5.960 | 6.750 | 6.750 | 4,421,115 |
| 2025-09-12 | 5.880 | 6.160 | 5.700 | 5.950 | 5.950 | 1,844,496 |
| 2025-09-11 | 5.460 | 5.960 | 5.440 | 5.850 | 5.850 | 2,515,299 |
| 2025-09-10 | 5.420 | 5.530 | 5.120 | 5.460 | 5.460 | 1,980,431 |
| 2025-09-09 | 5.210 | 5.600 | 5.170 | 5.550 | 5.550 | 1,615,537 |
| 2025-09-08 | 5.110 | 5.240 | 5.000 | 5.210 | 5.210 | 1,028,584 |
| 2025-09-05 | 5.090 | 5.180 | 5.000 | 5.070 | 5.070 | 910,690 |
| 2025-09-04 | 4.985 | 5.320 | 4.855 | 5.010 | 5.010 | 2,175,965 |
| 2025-09-03 | 4.860 | 5.060 | 4.790 | 4.965 | 4.965 | 1,590,236 |
| 2025-09-02 | 4.595 | 4.850 | 4.565 | 4.845 | 4.845 | 1,134,747 |
| 2025-09-01 | 4.390 | 4.550 | 4.375 | 4.540 | 4.540 | 365,762 |
| 2025-08-29 | 4.420 | 4.455 | 4.335 | 4.390 | 4.390 | 261,964 |
| 2025-08-28 | 4.450 | 4.490 | 4.410 | 4.415 | 4.415 | 229,044 |
| 2025-08-27 | 4.540 | 4.540 | 4.420 | 4.450 | 4.450 | 280,988 |
| 2025-08-26 | 4.500 | 4.550 | 4.460 | 4.530 | 4.530 | 346,700 |
| 2025-08-25 | 4.840 | 4.850 | 4.450 | 4.465 | 4.465 | 1,338,644 |
| 2025-08-22 | 4.500 | 4.565 | 4.445 | 4.500 | 4.500 | 401,507 |
| 2025-08-21 | 4.500 | 4.570 | 4.470 | 4.550 | 4.550 | 274,532 |
| 2025-08-20 | 4.640 | 4.675 | 4.510 | 4.515 | 4.515 | 314,873 |
| 2025-08-19 | 4.615 | 4.680 | 4.570 | 4.610 | 4.610 | 339,587 |
| 2025-08-18 | 4.530 | 4.620 | 4.415 | 4.615 | 4.615 | 259,980 |
| 2025-08-14 | 4.545 | 4.560 | 4.420 | 4.510 | 4.510 | 492,273 |
| 2025-08-13 | 4.845 | 4.845 | 4.525 | 4.565 | 4.565 | 763,871 |
| 2025-08-12 | 4.670 | 4.895 | 4.670 | 4.850 | 4.850 | 497,746 |
| 2025-08-11 | 4.730 | 4.730 | 4.620 | 4.720 | 4.720 | 90,932 |
| 2025-08-08 | 4.825 | 4.850 | 4.680 | 4.730 | 4.730 | 254,293 |
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.