CM International S.A. (WSE:CMI)
Poland · Delayed Price · Currency is PLN 4.200
+0.100 (2.44%)
Last updated: Nov 3, 2026, 4:41 PM CET
CM International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | 2.44% | 24 |
| Nov 2, 2026 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | -5.96% | 11 |
| Oct 30, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -2.68% | 8 |
| Oct 29, 2026 | 4.72 | 4.72 | 4.48 | 4.48 | 4.48 | -5.49% | 203 |
| Oct 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 5 |
| Oct 27, 2026 | 4.74 | 4.74 | 4.54 | 4.72 | 4.72 | -0.42% | 355 |
| Oct 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 5 |
| Oct 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 5 |
| Oct 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 5 |
| Oct 21, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | - | 210 |
| Oct 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 5 |
| Oct 19, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | - | 7 |
| Oct 16, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | 21 |
| Oct 15, 2026 | 4.76 | 4.78 | 4.64 | 4.70 | 4.70 | -3.69% | 290 |
| Oct 14, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -2.40% | 6 |
| Oct 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 4 |
| Oct 12, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 6 |
| Oct 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 5 |
| Oct 8, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -3.30% | 22 |
| Oct 7, 2026 | 5.40 | 5.40 | 5.00 | 5.15 | 5.15 | -3.74% | 226 |
| Oct 6, 2026 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | -1.83% | 13 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 26 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 10 |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 6 |
| Sep 23, 2026 | 5.60 | 5.80 | 5.50 | 5.80 | 5.80 | - | 231 |
| 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 |