CM International S.A. (WSE:CMI)
Poland · Delayed Price · Currency is PLN 7.80
-0.20 (-2.50%)
At close: Jul 8, 2026
CM International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 45 |
| Jul 7, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 228 |
| Jul 6, 2026 | 7.80 | 7.80 | 7.50 | 7.80 | 7.80 | - | 5 |
| Jul 3, 2026 | 7.50 | 7.80 | 7.45 | 7.80 | 7.80 | - | 38 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 3 |
| Jun 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2 |
| Jun 29, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | 6 |
| Jun 26, 2026 | 7.60 | 7.70 | 7.50 | 7.70 | 7.70 | 1.32% | 8 |
| Jun 25, 2026 | 7.20 | 7.60 | 7.20 | 7.60 | 7.60 | 4.83% | 251 |
| Jun 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 100 |
| Jun 23, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 11 |
| Jun 22, 2026 | 6.80 | 7.00 | 6.50 | 7.00 | 7.00 | 2.94% | 1,501 |
| Jun 19, 2026 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | -2.86% | 406 |
| Jun 18, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -9.09% | 289 |
| Jun 17, 2026 | 7.60 | 7.70 | 7.45 | 7.70 | 7.70 | -1.28% | 126 |
| Jun 16, 2026 | 8.15 | 8.15 | 7.15 | 7.80 | 7.80 | -7.14% | 623 |
| Jun 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 5 |
| Jun 11, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 127 |
| Jun 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Jun 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Jun 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 4 |
| Jun 5, 2026 | 8.20 | 8.30 | 7.80 | 8.20 | 8.20 | - | 226 |
| Jun 1, 2026 | 8.25 | 8.25 | 7.80 | 8.20 | 8.20 | 2.50% | 366 |
| May 29, 2026 | 8.90 | 8.90 | 7.15 | 8.00 | 8.00 | -11.11% | 4,035 |
| May 28, 2026 | 9.70 | 9.70 | 9.00 | 9.00 | 9.00 | -9.09% | 421 |
| May 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 2 |
| May 25, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 4.17% | 303 |
| May 22, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | - | 1,001 |
| May 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 1 |
| May 7, 2026 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | -4.00% | 101 |
| Apr 28, 2026 | 10.40 | 10.40 | 9.50 | 10.00 | 10.00 | -2.91% | 187 |
| Apr 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 1 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2 |
| Apr 17, 2026 | 10.00 | 10.20 | 9.60 | 10.20 | 10.20 | 2.00% | 120 |
| Apr 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Apr 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 7 |
| Mar 25, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - | 2 |
| Mar 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | 1 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -2.88% | 94 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 1 |
| Mar 12, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | 2 |
| Mar 11, 2026 | 10.40 | 10.50 | 10.10 | 10.50 | 10.50 | 0.96% | 7 |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2 |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2 |
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2 |
| Mar 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | 2 |
| Mar 4, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | - | 16 |
| Mar 2, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 8.25% | 139 |
| Feb 27, 2026 | 9.85 | 9.85 | 9.30 | 9.70 | 9.70 | -2.51% | 39 |
| Feb 26, 2026 | 9.60 | 9.95 | 9.60 | 9.95 | 9.95 | 1.53% | 11 |