CM International S.A. (WSE:CMI)
Poland · Delayed Price · Currency is PLN 13.30
0.00 (0.00%)
At close: Jul 30, 2025
CM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 5 |
| Jul 29, 2025 | 13.00 | 14.00 | 13.00 | 13.30 | 13.30 | 2.31% | 548 |
| Jul 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 23 |
| Jul 25, 2025 | 13.40 | 14.00 | 13.00 | 13.00 | 13.00 | -0.76% | 501 |
| Jul 24, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 57 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 10 |
| Jul 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 51 |
| Jul 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 90 |
| Jul 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | 5 |
| Jul 17, 2025 | 13.80 | 13.80 | 13.30 | 13.50 | 13.50 | -2.17% | 65 |
| Jul 16, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | 2 |
| Jul 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | 1 |
| Jul 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 2 |
| Jul 10, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -4.26% | 125 |
| Jul 9, 2025 | 13.60 | 14.10 | 13.60 | 14.10 | 14.10 | 4.44% | 925 |
| Jul 8, 2025 | 12.20 | 13.90 | 12.20 | 13.50 | 13.50 | 9.76% | 2,241 |
| Jul 7, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 73 |
| Jul 4, 2025 | 13.80 | 14.00 | 12.50 | 12.50 | 12.50 | -6.02% | 95 |
| Jul 3, 2025 | 11.20 | 13.30 | 11.20 | 13.30 | 13.30 | 18.75% | 1,289 |
| Jul 2, 2025 | 10.90 | 11.20 | 10.50 | 11.20 | 11.20 | 1.82% | 169 |
| Jul 1, 2025 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 14.58% | 45 |
| Jun 30, 2025 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | -2.04% | 102 |
| Jun 27, 2025 | 11.40 | 11.40 | 9.40 | 9.80 | 9.80 | -15.52% | 7,864 |
| Jun 25, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -0.85% | 15 |
| Jun 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 15 |
| Jun 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Jun 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,202 |
| Jun 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 48 |
| Jun 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Jun 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 2 |
| Jun 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 100 |
| May 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1 |
| May 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 3 |
| May 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| May 15, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 12 |
| May 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | 25 |
| May 12, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - | 187 |
| May 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 1 |
| May 8, 2025 | 11.50 | 12.50 | 11.50 | 12.40 | 12.40 | 7.83% | 367 |
| May 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| May 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| May 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2 |
| May 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 3 |
| Apr 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 52 |
| Apr 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 2 |
| Apr 28, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 3 |
| Apr 24, 2025 | 11.80 | 11.80 | 11.60 | 11.70 | 11.70 | -0.85% | 221 |
| Apr 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 3 |
| Apr 22, 2025 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -4.07% | 13 |
| Apr 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | 1 |