Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 4.500
-0.050 (-1.10%)
Aug 22, 2025, 5:00 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.50 | 4.57 | 4.45 | 4.50 | 4.50 | -1.10% | 401,507 |
| Aug 21, 2025 | 4.50 | 4.57 | 4.47 | 4.55 | 4.55 | 0.89% | 274,532 |
| Aug 20, 2025 | 4.64 | 4.68 | 4.51 | 4.51 | 4.51 | -2.17% | 314,873 |
| Aug 19, 2025 | 4.62 | 4.68 | 4.57 | 4.61 | 4.61 | -0.22% | 339,587 |
| Aug 18, 2025 | 4.53 | 4.62 | 4.42 | 4.62 | 4.62 | 2.44% | 259,980 |
| Aug 14, 2025 | 4.55 | 4.56 | 4.42 | 4.51 | 4.51 | -1.31% | 492,273 |
| Aug 13, 2025 | 4.85 | 4.85 | 4.53 | 4.57 | 4.57 | -5.77% | 763,871 |
| Aug 12, 2025 | 4.67 | 4.89 | 4.67 | 4.85 | 4.85 | 2.75% | 497,746 |
| Aug 11, 2025 | 4.73 | 4.73 | 4.62 | 4.72 | 4.72 | -0.21% | 90,932 |
| Aug 8, 2025 | 4.83 | 4.85 | 4.68 | 4.73 | 4.73 | -0.84% | 254,293 |
| Aug 7, 2025 | 4.70 | 4.85 | 4.67 | 4.77 | 4.77 | 1.06% | 342,311 |
| Aug 6, 2025 | 4.63 | 4.72 | 4.57 | 4.72 | 4.72 | 1.94% | 316,224 |
| Aug 5, 2025 | 4.68 | 4.75 | 4.62 | 4.63 | 4.63 | -1.07% | 98,071 |
| Aug 4, 2025 | 4.63 | 4.76 | 4.53 | 4.68 | 4.68 | 1.08% | 252,331 |
| Aug 1, 2025 | 4.60 | 4.66 | 4.53 | 4.63 | 4.63 | 0.22% | 307,732 |
| 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 |