Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.700 | 4.850 | 4.670 | 4.770 | 4.770 | 342,311 |
| 2025-08-06 | 4.625 | 4.725 | 4.570 | 4.720 | 4.720 | 316,224 |
| 2025-08-05 | 4.680 | 4.750 | 4.615 | 4.625 | 4.625 | 98,071 |
| 2025-08-04 | 4.630 | 4.765 | 4.525 | 4.680 | 4.680 | 252,331 |
| 2025-08-01 | 4.595 | 4.655 | 4.530 | 4.630 | 4.630 | 307,732 |
| 2025-07-31 | 4.710 | 4.725 | 4.590 | 4.620 | 4.620 | 204,887 |
| 2025-07-30 | 4.650 | 4.725 | 4.555 | 4.725 | 4.725 | 147,948 |
| 2025-07-29 | 4.695 | 4.790 | 4.580 | 4.675 | 4.675 | 345,150 |
| 2025-07-28 | 4.770 | 4.840 | 4.565 | 4.650 | 4.650 | 435,562 |
| 2025-07-25 | 4.830 | 4.870 | 4.760 | 4.800 | 4.800 | 333,509 |
| 2025-07-24 | 4.825 | 4.945 | 4.760 | 4.775 | 4.775 | 625,632 |
| 2025-07-23 | 4.710 | 4.850 | 4.675 | 4.825 | 4.825 | 427,171 |
| 2025-07-22 | 4.690 | 4.735 | 4.605 | 4.650 | 4.650 | 239,822 |
| 2025-07-21 | 4.750 | 4.830 | 4.675 | 4.690 | 4.690 | 261,436 |
| 2025-07-18 | 4.840 | 4.850 | 4.700 | 4.715 | 4.715 | 793,290 |
| 2025-07-17 | 4.400 | 4.840 | 4.350 | 4.835 | 4.835 | 1,075,311 |
| 2025-07-16 | 4.520 | 4.520 | 4.320 | 4.400 | 4.400 | 646,960 |
| 2025-07-15 | 4.580 | 4.675 | 4.480 | 4.510 | 4.510 | 485,005 |
| 2025-07-14 | 4.625 | 4.630 | 4.550 | 4.595 | 4.595 | 255,093 |
| 2025-07-11 | 4.610 | 4.650 | 4.535 | 4.625 | 4.625 | 182,548 |
| 2025-07-10 | 4.595 | 4.630 | 4.555 | 4.610 | 4.610 | 263,703 |
| 2025-07-09 | 4.580 | 4.720 | 4.565 | 4.610 | 4.610 | 202,348 |
| 2025-07-08 | 4.605 | 4.670 | 4.550 | 4.580 | 4.580 | 230,264 |
| 2025-07-07 | 4.720 | 4.765 | 4.615 | 4.670 | 4.670 | 162,609 |
| 2025-07-04 | 4.750 | 4.760 | 4.650 | 4.700 | 4.700 | 120,881 |
| 2025-07-03 | 4.650 | 4.745 | 4.630 | 4.740 | 4.740 | 165,613 |
| 2025-07-02 | 4.710 | 4.765 | 4.600 | 4.675 | 4.675 | 210,463 |
| 2025-07-01 | 4.750 | 4.820 | 4.670 | 4.670 | 4.670 | 193,049 |
| 2025-06-30 | 4.520 | 4.850 | 4.520 | 4.750 | 4.750 | 541,159 |
| 2025-06-27 | 4.820 | 4.830 | 4.605 | 4.610 | 4.610 | 501,017 |
| 2025-06-26 | 4.815 | 4.840 | 4.750 | 4.820 | 4.820 | 205,013 |
| 2025-06-25 | 4.915 | 4.935 | 4.765 | 4.765 | 4.765 | 346,304 |
| 2025-06-24 | 4.850 | 4.920 | 4.765 | 4.875 | 4.875 | 471,152 |
| 2025-06-23 | 4.850 | 4.875 | 4.680 | 4.835 | 4.835 | 462,483 |
| 2025-06-20 | 4.750 | 4.875 | 4.680 | 4.810 | 4.810 | 353,048 |
| 2025-06-18 | 4.790 | 4.900 | 4.725 | 4.780 | 4.780 | 485,962 |
| 2025-06-17 | 4.815 | 4.850 | 4.720 | 4.745 | 4.745 | 222,216 |
| 2025-06-16 | 4.720 | 4.820 | 4.640 | 4.790 | 4.790 | 413,378 |
| 2025-06-13 | 4.800 | 4.880 | 4.620 | 4.720 | 4.720 | 1,173,255 |
| 2025-06-12 | 5.020 | 5.050 | 4.815 | 4.885 | 4.885 | 755,318 |
| 2025-06-11 | 5.120 | 5.230 | 4.960 | 5.030 | 5.030 | 978,219 |
| 2025-06-10 | 4.950 | 5.070 | 4.895 | 5.000 | 5.000 | 678,621 |
| 2025-06-09 | 5.220 | 5.320 | 4.900 | 4.930 | 4.930 | 798,786 |
| 2025-06-06 | 5.300 | 5.360 | 5.120 | 5.200 | 5.200 | 389,110 |
| 2025-06-05 | 5.300 | 5.350 | 5.230 | 5.300 | 5.300 | 221,815 |
| 2025-06-04 | 5.110 | 5.290 | 5.110 | 5.290 | 5.290 | 411,409 |
| 2025-06-03 | 5.310 | 5.360 | 5.100 | 5.110 | 5.110 | 455,101 |
| 2025-06-02 | 5.100 | 5.470 | 5.040 | 5.300 | 5.300 | 743,098 |
| 2025-05-30 | 5.280 | 5.360 | 5.110 | 5.220 | 5.220 | 823,355 |
| 2025-05-29 | 5.560 | 5.600 | 5.180 | 5.240 | 5.240 | 1,364,323 |
| 2025-05-28 | 5.700 | 5.900 | 5.440 | 5.570 | 5.570 | 3,073,675 |
| 2025-05-27 | 5.290 | 5.750 | 5.140 | 5.650 | 5.650 | 4,169,985 |
| 2025-05-26 | 4.640 | 5.240 | 4.460 | 5.240 | 5.240 | 4,567,450 |
| 2025-05-23 | 4.300 | 4.410 | 4.210 | 4.290 | 4.290 | 333,269 |
| 2025-05-22 | 4.510 | 4.570 | 4.310 | 4.320 | 4.320 | 253,992 |
| 2025-05-21 | 4.460 | 4.595 | 4.330 | 4.510 | 4.510 | 604,371 |
| 2025-05-20 | 4.345 | 4.470 | 4.170 | 4.410 | 4.410 | 571,367 |
| 2025-05-19 | 4.495 | 4.495 | 4.305 | 4.380 | 4.380 | 586,784 |
| 2025-05-16 | 4.590 | 4.610 | 4.460 | 4.520 | 4.520 | 570,846 |
| 2025-05-15 | 4.750 | 4.755 | 4.565 | 4.590 | 4.590 | 763,662 |
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.