Polimex-Mostostal S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.990	3.000	2.940	2.994	2.994	336,324
2025-02-13	3.100	3.160	2.940	2.990	2.990	717,327
2025-02-12	3.098	3.200	3.022	3.098	3.098	735,203
2025-02-11	3.040	3.162	3.030	3.090	3.090	525,429
2025-02-10	2.990	3.040	2.920	3.020	3.020	442,336
2025-02-07	3.050	3.050	2.976	3.040	3.040	257,767
2025-02-06	2.950	3.110	2.934	3.020	3.020	935,760
2025-02-05	2.848	2.978	2.840	2.950	2.950	413,116
2025-02-04	2.690	2.854	2.690	2.848	2.848	263,395
2025-02-03	2.800	2.800	2.660	2.690	2.690	190,718
2025-01-31	2.846	2.866	2.772	2.772	2.772	365,699
2025-01-30	2.770	2.870	2.748	2.836	2.836	200,184
2025-01-29	2.880	2.890	2.708	2.730	2.730	412,209
2025-01-28	2.878	2.890	2.806	2.840	2.840	246,530
2025-01-27	2.780	2.880	2.770	2.878	2.878	352,013
2025-01-24	2.660	2.846	2.660	2.820	2.820	554,358
2025-01-23	2.728	2.728	2.652	2.700	2.700	140,333
2025-01-22	2.706	2.728	2.652	2.690	2.690	298,568
2025-01-21	2.670	2.768	2.610	2.672	2.672	682,127
2025-01-20	2.628	2.650	2.560	2.638	2.638	368,717
2025-01-17	2.362	2.690	2.360	2.628	2.628	1,622,864
2025-01-16	2.264	2.378	2.200	2.360	2.360	749,100
2025-01-15	2.286	2.308	2.240	2.244	2.244	160,011
2025-01-14	2.300	2.308	2.240	2.268	2.268	151,385
2025-01-13	2.230	2.330	2.228	2.284	2.284	165,447
2025-01-10	2.248	2.320	2.204	2.240	2.240	238,761
2025-01-09	2.240	2.240	2.180	2.230	2.230	79,687
2025-01-08	2.318	2.318	2.166	2.190	2.190	257,795
2025-01-07	2.330	2.380	2.262	2.270	2.270	379,967
2025-01-03	2.150	2.326	2.140	2.326	2.326	489,788
2025-01-02	2.118	2.186	2.080	2.156	2.156	372,634
2024-12-30	1.863	2.138	1.863	2.118	2.118	651,095
2024-12-27	1.812	1.886	1.812	1.886	1.886	323,527
2024-12-23	1.880	1.909	1.790	1.812	1.812	1,050,933
2024-12-20	1.840	1.937	1.800	1.880	1.880	1,056,625
2024-12-19	1.862	1.887	1.830	1.839	1.839	397,639
2024-12-18	1.840	1.890	1.840	1.887	1.887	976,422
2024-12-17	1.950	1.960	1.820	1.825	1.825	584,711
2024-12-16	2.030	2.036	1.930	1.932	1.932	353,766
2024-12-13	1.995	2.040	1.960	2.038	2.038	327,199
2024-12-12	2.078	2.078	1.980	1.992	1.992	263,661
2024-12-11	2.090	2.114	2.024	2.050	2.050	238,655
2024-12-10	2.062	2.080	2.012	2.070	2.070	255,403
2024-12-09	2.140	2.140	2.060	2.080	2.080	331,439
2024-12-06	2.160	2.188	2.100	2.138	2.138	201,563
2024-12-05	2.254	2.290	2.112	2.158	2.158	484,654
2024-12-04	2.282	2.320	2.252	2.254	2.254	234,500
2024-12-03	2.276	2.310	2.250	2.280	2.280	110,861
2024-12-02	2.280	2.306	2.230	2.274	2.274	3,237,555
2024-11-29	2.312	2.344	2.264	2.304	2.304	80,197
2024-11-28	2.336	2.348	2.264	2.320	2.320	158,655
2024-11-27	2.370	2.448	2.256	2.336	2.336	622,169
2024-11-26	2.168	2.380	2.130	2.370	2.370	726,562
2024-11-25	2.070	2.178	2.070	2.168	2.168	384,063
2024-11-22	2.000	2.060	1.978	2.060	2.060	214,113
2024-11-21	2.010	2.010	1.930	2.000	2.000	228,791
2024-11-20	1.960	2.028	1.960	2.010	2.010	266,670
2024-11-19	2.008	2.068	1.920	1.960	1.960	765,398
2024-11-18	1.891	1.990	1.879	1.990	1.990	698,448
2024-11-15	1.780	1.890	1.762	1.879	1.879	604,927

← NewerPage 8 of 21 · 1,251 trading daysOlder →

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.