Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 4.630
+0.010 (0.22%)
Aug 1, 2025, 5:01 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.60 | 4.66 | 4.53 | 4.63 | 4.63 | 0.22% | 307,033 |
| Jul 31, 2025 | 4.71 | 4.72 | 4.59 | 4.62 | 4.62 | -2.12% | 204,887 |
| Jul 30, 2025 | 4.65 | 4.72 | 4.56 | 4.72 | 4.72 | 0.85% | 147,948 |
| Jul 29, 2025 | 4.70 | 4.79 | 4.58 | 4.68 | 4.68 | 0.65% | 345,150 |
| Jul 28, 2025 | 4.77 | 4.84 | 4.57 | 4.65 | 4.65 | -3.12% | 435,562 |
| Jul 25, 2025 | 4.83 | 4.87 | 4.76 | 4.80 | 4.80 | 0.42% | 333,509 |
| Jul 24, 2025 | 4.83 | 4.95 | 4.76 | 4.78 | 4.78 | -1.04% | 625,632 |
| Jul 23, 2025 | 4.71 | 4.85 | 4.68 | 4.83 | 4.83 | 3.87% | 427,171 |
| Jul 22, 2025 | 4.69 | 4.74 | 4.61 | 4.65 | 4.65 | -0.85% | 239,822 |
| Jul 21, 2025 | 4.75 | 4.83 | 4.68 | 4.69 | 4.69 | -0.64% | 261,436 |
| Jul 18, 2025 | 4.84 | 4.85 | 4.70 | 4.72 | 4.72 | -2.48% | 793,290 |
| Jul 17, 2025 | 4.40 | 4.84 | 4.35 | 4.84 | 4.84 | 10.00% | 1,075,311 |
| Jul 16, 2025 | 4.52 | 4.52 | 4.32 | 4.40 | 4.40 | -2.44% | 646,960 |
| Jul 15, 2025 | 4.58 | 4.68 | 4.48 | 4.51 | 4.51 | -1.96% | 485,005 |
| Jul 14, 2025 | 4.63 | 4.63 | 4.55 | 4.60 | 4.60 | -0.65% | 255,093 |
| Jul 11, 2025 | 4.61 | 4.65 | 4.54 | 4.63 | 4.63 | 0.43% | 182,548 |
| Jul 10, 2025 | 4.60 | 4.63 | 4.56 | 4.61 | 4.61 | - | 263,703 |
| Jul 9, 2025 | 4.58 | 4.72 | 4.57 | 4.61 | 4.61 | 0.66% | 202,348 |
| Jul 8, 2025 | 4.61 | 4.67 | 4.55 | 4.58 | 4.58 | -1.93% | 230,264 |
| Jul 7, 2025 | 4.72 | 4.76 | 4.62 | 4.67 | 4.67 | -0.64% | 162,609 |
| Jul 4, 2025 | 4.75 | 4.76 | 4.65 | 4.70 | 4.70 | -0.84% | 120,881 |
| Jul 3, 2025 | 4.65 | 4.75 | 4.63 | 4.74 | 4.74 | 1.28% | 165,613 |
| Jul 2, 2025 | 4.71 | 4.76 | 4.60 | 4.68 | 4.68 | 0.21% | 210,463 |
| Jul 1, 2025 | 4.75 | 4.82 | 4.67 | 4.67 | 4.67 | -1.68% | 193,049 |
| Jun 30, 2025 | 4.52 | 4.85 | 4.52 | 4.75 | 4.75 | 3.04% | 541,159 |
| Jun 27, 2025 | 4.82 | 4.83 | 4.61 | 4.61 | 4.61 | -4.36% | 501,017 |
| Jun 26, 2025 | 4.82 | 4.84 | 4.75 | 4.82 | 4.82 | 1.26% | 205,013 |
| Jun 25, 2025 | 4.92 | 4.93 | 4.76 | 4.76 | 4.76 | -2.46% | 346,304 |
| Jun 24, 2025 | 4.85 | 4.92 | 4.76 | 4.88 | 4.88 | 0.83% | 471,152 |
| Jun 23, 2025 | 4.85 | 4.88 | 4.68 | 4.84 | 4.84 | 0.62% | 462,483 |
| Jun 20, 2025 | 4.75 | 4.88 | 4.68 | 4.81 | 4.81 | 0.63% | 353,048 |
| Jun 18, 2025 | 4.79 | 4.90 | 4.72 | 4.78 | 4.78 | 0.63% | 485,962 |
| Jun 17, 2025 | 4.82 | 4.85 | 4.72 | 4.75 | 4.75 | -0.84% | 222,216 |
| Jun 16, 2025 | 4.72 | 4.82 | 4.64 | 4.79 | 4.79 | 1.48% | 413,378 |
| Jun 13, 2025 | 4.80 | 4.88 | 4.62 | 4.72 | 4.72 | -3.48% | 1,173,255 |
| Jun 12, 2025 | 5.02 | 5.05 | 4.82 | 4.89 | 4.89 | -2.78% | 755,318 |
| Jun 11, 2025 | 5.12 | 5.23 | 4.96 | 5.03 | 5.03 | 0.60% | 978,219 |
| Jun 10, 2025 | 4.95 | 5.07 | 4.89 | 5.00 | 5.00 | 1.42% | 678,621 |
| Jun 9, 2025 | 5.22 | 5.32 | 4.90 | 4.93 | 4.93 | -5.19% | 798,786 |
| Jun 6, 2025 | 5.30 | 5.36 | 5.12 | 5.20 | 5.20 | -1.89% | 389,110 |
| Jun 5, 2025 | 5.30 | 5.35 | 5.23 | 5.30 | 5.30 | 0.19% | 221,815 |
| Jun 4, 2025 | 5.11 | 5.29 | 5.11 | 5.29 | 5.29 | 3.52% | 411,409 |
| Jun 3, 2025 | 5.31 | 5.36 | 5.10 | 5.11 | 5.11 | -3.58% | 455,101 |
| Jun 2, 2025 | 5.10 | 5.47 | 5.04 | 5.30 | 5.30 | 1.53% | 743,098 |
| May 30, 2025 | 5.28 | 5.36 | 5.11 | 5.22 | 5.22 | -0.38% | 823,355 |
| May 29, 2025 | 5.56 | 5.60 | 5.18 | 5.24 | 5.24 | -5.92% | 1,364,323 |
| May 28, 2025 | 5.70 | 5.90 | 5.44 | 5.57 | 5.57 | -1.42% | 3,073,675 |
| May 27, 2025 | 5.29 | 5.75 | 5.14 | 5.65 | 5.65 | 7.82% | 4,169,985 |
| May 26, 2025 | 4.64 | 5.24 | 4.46 | 5.24 | 5.24 | 22.14% | 4,567,450 |
| May 23, 2025 | 4.30 | 4.41 | 4.21 | 4.29 | 4.29 | -0.69% | 333,269 |