Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 7.40
+0.46 (6.63%)
Oct 3, 2025, 5:02 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.94 | 7.63 | 6.94 | 7.40 | 7.40 | 6.63% | 2,435,733 |
| Oct 2, 2025 | 7.11 | 7.37 | 6.93 | 6.94 | 6.94 | -1.98% | 1,080,376 |
| Oct 1, 2025 | 6.96 | 7.09 | 6.85 | 7.08 | 7.08 | 1.43% | 590,158 |
| Sep 30, 2025 | 7.06 | 7.09 | 6.92 | 6.98 | 6.98 | -1.13% | 275,006 |
| Sep 29, 2025 | 7.11 | 7.16 | 6.97 | 7.06 | 7.06 | 0.14% | 630,850 |
| Sep 26, 2025 | 6.72 | 7.16 | 6.72 | 7.05 | 7.05 | 3.07% | 826,907 |
| Sep 25, 2025 | 7.15 | 7.15 | 6.72 | 6.84 | 6.84 | -4.34% | 769,130 |
| Sep 24, 2025 | 7.16 | 7.31 | 6.92 | 7.15 | 7.15 | -1.24% | 1,142,486 |
| Sep 23, 2025 | 7.37 | 7.46 | 7.16 | 7.24 | 7.24 | -1.76% | 1,151,018 |
| Sep 22, 2025 | 7.50 | 7.76 | 7.05 | 7.37 | 7.37 | 1.80% | 3,206,827 |
| Sep 19, 2025 | 6.90 | 7.24 | 6.84 | 7.24 | 7.24 | 4.93% | 1,469,462 |
| Sep 18, 2025 | 6.85 | 7.32 | 6.73 | 6.90 | 6.90 | 0.88% | 2,547,612 |
| Sep 17, 2025 | 6.78 | 7.46 | 6.71 | 6.84 | 6.84 | 1.63% | 5,802,026 |
| Sep 16, 2025 | 6.75 | 6.90 | 6.57 | 6.73 | 6.73 | -0.30% | 2,328,361 |
| Sep 15, 2025 | 5.97 | 6.75 | 5.96 | 6.75 | 6.75 | 13.45% | 4,421,115 |
| Sep 12, 2025 | 5.88 | 6.16 | 5.70 | 5.95 | 5.95 | 1.71% | 1,844,496 |
| Sep 11, 2025 | 5.46 | 5.96 | 5.44 | 5.85 | 5.85 | 7.14% | 2,515,299 |
| Sep 10, 2025 | 5.42 | 5.53 | 5.12 | 5.46 | 5.46 | -1.62% | 1,980,431 |
| Sep 9, 2025 | 5.21 | 5.60 | 5.17 | 5.55 | 5.55 | 6.53% | 1,615,537 |
| Sep 8, 2025 | 5.11 | 5.24 | 5.00 | 5.21 | 5.21 | 2.76% | 1,028,584 |
| Sep 5, 2025 | 5.09 | 5.18 | 5.00 | 5.07 | 5.07 | 1.20% | 910,690 |
| Sep 4, 2025 | 4.99 | 5.32 | 4.86 | 5.01 | 5.01 | 0.80% | 2,175,965 |
| Sep 3, 2025 | 4.86 | 5.06 | 4.79 | 4.97 | 4.97 | 2.47% | 1,590,236 |
| Sep 2, 2025 | 4.60 | 4.85 | 4.57 | 4.85 | 4.85 | 6.83% | 1,134,747 |
| Sep 1, 2025 | 4.39 | 4.55 | 4.38 | 4.54 | 4.54 | 3.42% | 365,762 |
| Aug 29, 2025 | 4.42 | 4.46 | 4.34 | 4.39 | 4.39 | -0.68% | 261,964 |
| Aug 28, 2025 | 4.45 | 4.49 | 4.41 | 4.42 | 4.42 | -0.67% | 229,044 |
| Aug 27, 2025 | 4.54 | 4.54 | 4.42 | 4.45 | 4.45 | -1.77% | 280,988 |
| Aug 26, 2025 | 4.50 | 4.55 | 4.46 | 4.53 | 4.53 | 1.34% | 346,700 |
| Aug 25, 2025 | 4.84 | 4.85 | 4.45 | 4.47 | 4.47 | -0.67% | 1,338,644 |
| 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 |