CM International S.A. (WSE:CMI)
Poland · Delayed Price · Currency is PLN 5.80
0.00 (0.00%)
At close: Sep 17, 2026
CM International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Sep 15, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -5.69% | 207 |
| Sep 14, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 16 |
| Sep 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Sep 2, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -3.23% | 17 |
| Aug 26, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | - | 11 |
| Aug 25, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 13 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.70 | 6.00 | 6.00 | - | 17 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -3.23% | 25 |
| Aug 18, 2026 | 5.30 | 6.25 | 5.30 | 6.20 | 6.20 | 14.81% | 1,375 |
| Aug 17, 2026 | 6.00 | 6.00 | 5.00 | 5.40 | 5.40 | -14.29% | 3,225 |
| Aug 13, 2026 | 6.45 | 6.45 | 6.05 | 6.30 | 6.30 | -3.82% | 101 |
| Aug 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 10 |
| Aug 11, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 4 |
| Aug 10, 2026 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | -4.35% | 16 |
| Aug 7, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 7.81% | 90 |
| Aug 5, 2026 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -5.88% | 178 |
| Aug 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 500 |
| Aug 3, 2026 | 6.10 | 7.30 | 5.30 | 6.80 | 6.80 | 11.48% | 1,537 |
| Jul 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 10 |
| Jul 30, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 1,862 |
| Jul 29, 2026 | 6.80 | 7.00 | 6.20 | 6.20 | 6.20 | -11.43% | 477 |
| Jul 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 9 |
| Jul 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Jul 24, 2026 | 7.55 | 7.55 | 6.20 | 7.00 | 7.00 | -11.39% | 2,617 |
| Jul 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 1 |
| Jul 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 700 |
| Jul 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 12 |
| Jul 16, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | 13 |
| Jul 15, 2026 | 8.25 | 8.25 | 7.45 | 8.00 | 8.00 | -3.03% | 1,623 |
| Jul 14, 2026 | 8.20 | 8.25 | 7.45 | 8.25 | 8.25 | - | 162 |
| Jul 13, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 2 |
| Jul 10, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 9 |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 1 |
| 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 |