Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 5.93
+0.08 (1.37%)
Sep 12, 2025, 3:44 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.88 | 6.16 | 5.70 | 6.06 | 6.06 | 3.59% | 1,108,363 |
| Sep 11, 2025 | 5.46 | 5.96 | 5.44 | 5.85 | 5.85 | 7.14% | 2,514,873 |
| 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 |
| 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 |