Polimex-Mostostal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.480 | 4.800 | 4.420 | 4.780 | 4.780 | 978,468 |
| 2025-05-13 | 4.560 | 4.635 | 4.460 | 4.490 | 4.490 | 663,402 |
| 2025-05-12 | 4.620 | 4.680 | 4.510 | 4.640 | 4.640 | 595,941 |
| 2025-05-09 | 4.545 | 4.750 | 4.525 | 4.620 | 4.620 | 1,213,144 |
| 2025-05-08 | 4.420 | 4.615 | 4.405 | 4.510 | 4.510 | 686,568 |
| 2025-05-07 | 4.525 | 4.610 | 4.385 | 4.420 | 4.420 | 769,942 |
| 2025-05-06 | 4.430 | 4.635 | 4.290 | 4.575 | 4.575 | 1,345,214 |
| 2025-05-05 | 4.640 | 4.860 | 4.420 | 4.465 | 4.465 | 2,595,186 |
| 2025-05-02 | 4.200 | 4.730 | 4.165 | 4.580 | 4.580 | 5,490,805 |
| 2025-04-30 | 3.950 | 4.035 | 3.835 | 3.920 | 3.920 | 1,292,956 |
| 2025-04-29 | 3.600 | 4.270 | 3.525 | 3.950 | 3.950 | 5,026,736 |
| 2025-04-28 | 3.435 | 3.650 | 3.360 | 3.530 | 3.530 | 907,308 |
| 2025-04-25 | 3.600 | 3.670 | 3.520 | 3.520 | 3.520 | 526,910 |
| 2025-04-24 | 3.615 | 3.685 | 3.520 | 3.585 | 3.585 | 590,407 |
| 2025-04-23 | 3.755 | 3.765 | 3.550 | 3.615 | 3.615 | 889,783 |
| 2025-04-22 | 3.770 | 3.895 | 3.700 | 3.715 | 3.715 | 785,330 |
| 2025-04-17 | 3.650 | 3.890 | 3.560 | 3.800 | 3.800 | 1,656,492 |
| 2025-04-16 | 3.640 | 3.840 | 3.515 | 3.640 | 3.640 | 2,223,628 |
| 2025-04-15 | 3.150 | 3.700 | 3.140 | 3.640 | 3.640 | 2,886,530 |
| 2025-04-14 | 3.070 | 3.180 | 3.055 | 3.125 | 3.125 | 128,767 |
| 2025-04-11 | 3.110 | 3.130 | 3.030 | 3.055 | 3.055 | 236,808 |
| 2025-04-10 | 3.245 | 3.245 | 3.100 | 3.115 | 3.115 | 442,811 |
| 2025-04-09 | 3.120 | 3.120 | 3.005 | 3.060 | 3.060 | 203,999 |
| 2025-04-08 | 3.140 | 3.175 | 3.030 | 3.120 | 3.120 | 565,829 |
| 2025-04-07 | 2.740 | 3.280 | 2.710 | 3.040 | 3.040 | 1,181,159 |
| 2025-04-04 | 2.915 | 2.950 | 2.695 | 2.900 | 2.900 | 719,647 |
| 2025-04-03 | 3.000 | 3.020 | 2.860 | 2.915 | 2.915 | 309,894 |
| 2025-04-02 | 3.010 | 3.060 | 3.010 | 3.025 | 3.025 | 132,123 |
| 2025-04-01 | 3.020 | 3.070 | 2.890 | 3.010 | 3.010 | 220,026 |
| 2025-03-31 | 3.090 | 3.090 | 3.010 | 3.012 | 3.012 | 210,786 |
| 2025-03-28 | 3.050 | 3.186 | 3.000 | 3.104 | 3.104 | 348,776 |
| 2025-03-27 | 3.040 | 3.100 | 3.006 | 3.056 | 3.056 | 126,675 |
| 2025-03-26 | 3.194 | 3.200 | 3.012 | 3.064 | 3.064 | 461,371 |
| 2025-03-25 | 3.198 | 3.222 | 3.180 | 3.194 | 3.194 | 171,053 |
| 2025-03-24 | 3.206 | 3.236 | 3.150 | 3.206 | 3.206 | 158,717 |
| 2025-03-21 | 3.198 | 3.214 | 3.166 | 3.206 | 3.206 | 106,384 |
| 2025-03-20 | 3.180 | 3.246 | 3.164 | 3.200 | 3.200 | 198,001 |
| 2025-03-19 | 3.206 | 3.250 | 3.152 | 3.222 | 3.222 | 236,605 |
| 2025-03-18 | 3.240 | 3.278 | 3.220 | 3.240 | 3.240 | 79,609 |
| 2025-03-17 | 3.320 | 3.320 | 3.196 | 3.234 | 3.234 | 209,705 |
| 2025-03-14 | 3.270 | 3.300 | 3.140 | 3.280 | 3.280 | 422,607 |
| 2025-03-13 | 3.326 | 3.438 | 3.160 | 3.260 | 3.260 | 833,126 |
| 2025-03-12 | 3.290 | 3.310 | 3.258 | 3.310 | 3.310 | 205,821 |
| 2025-03-11 | 3.110 | 3.328 | 3.098 | 3.206 | 3.206 | 569,626 |
| 2025-03-10 | 3.158 | 3.158 | 3.090 | 3.102 | 3.102 | 101,867 |
| 2025-03-07 | 3.170 | 3.170 | 3.100 | 3.158 | 3.158 | 112,560 |
| 2025-03-06 | 3.200 | 3.200 | 3.088 | 3.160 | 3.160 | 195,988 |
| 2025-03-05 | 3.090 | 3.230 | 3.082 | 3.182 | 3.182 | 344,704 |
| 2025-03-04 | 3.248 | 3.248 | 3.016 | 3.030 | 3.030 | 677,959 |
| 2025-03-03 | 3.218 | 3.314 | 3.130 | 3.250 | 3.250 | 333,325 |
| 2025-02-28 | 3.284 | 3.320 | 3.164 | 3.218 | 3.218 | 423,757 |
| 2025-02-27 | 3.350 | 3.540 | 3.252 | 3.284 | 3.284 | 1,288,700 |
| 2025-02-26 | 3.050 | 3.354 | 3.016 | 3.354 | 3.354 | 1,115,222 |
| 2025-02-25 | 3.000 | 3.080 | 3.000 | 3.036 | 3.036 | 142,725 |
| 2025-02-24 | 3.058 | 3.078 | 2.992 | 3.024 | 3.024 | 174,488 |
| 2025-02-21 | 2.910 | 3.054 | 2.910 | 3.042 | 3.042 | 362,067 |
| 2025-02-20 | 2.950 | 2.978 | 2.850 | 2.910 | 2.910 | 363,881 |
| 2025-02-19 | 3.038 | 3.070 | 2.950 | 2.950 | 2.950 | 340,363 |
| 2025-02-18 | 3.098 | 3.146 | 3.038 | 3.038 | 3.038 | 326,530 |
| 2025-02-17 | 2.980 | 3.100 | 2.942 | 3.090 | 3.090 | 491,798 |
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.