Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 7.40
+0.20 (2.78%)
Jun 12, 2026, 5:01 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.29 | 7.58 | 7.29 | 7.41 | - | 2.92% | 489,301 |
| Jun 11, 2026 | 7.13 | 7.28 | 7.13 | 7.20 | 7.20 | 0.98% | 304,010 |
| Jun 10, 2026 | 7.43 | 7.44 | 7.08 | 7.13 | 7.13 | -3.91% | 1,115,750 |
| Jun 9, 2026 | 7.47 | 7.58 | 7.36 | 7.42 | 7.42 | -1.07% | 563,781 |
| Jun 8, 2026 | 7.68 | 7.69 | 7.41 | 7.50 | 7.50 | -3.41% | 472,064 |
| Jun 5, 2026 | 7.70 | 7.82 | 7.55 | 7.77 | 7.77 | 0.58% | 381,808 |
| Jun 3, 2026 | 7.88 | 8.00 | 7.54 | 7.72 | 7.72 | -0.96% | 699,512 |
| Jun 2, 2026 | 7.54 | 7.81 | 7.52 | 7.80 | 7.80 | 3.66% | 683,574 |
| Jun 1, 2026 | 7.83 | 7.83 | 7.51 | 7.52 | 7.52 | -3.96% | 861,570 |
| May 29, 2026 | 7.98 | 8.02 | 7.83 | 7.83 | 7.83 | -0.89% | 386,021 |
| May 28, 2026 | 7.95 | 7.98 | 7.84 | 7.90 | 7.90 | -0.57% | 891,855 |
| May 27, 2026 | 8.00 | 8.13 | 7.86 | 7.95 | 7.95 | -0.63% | 690,149 |
| May 26, 2026 | 8.05 | 8.10 | 7.86 | 8.00 | 8.00 | -0.68% | 637,997 |
| May 25, 2026 | 7.77 | 8.05 | 7.71 | 8.05 | 8.05 | 4.75% | 780,232 |
| May 22, 2026 | 7.84 | 7.86 | 7.49 | 7.69 | 7.69 | -1.85% | 772,823 |
| May 21, 2026 | 7.80 | 7.89 | 7.70 | 7.83 | 7.83 | 0.38% | 415,110 |
| May 20, 2026 | 7.68 | 7.87 | 7.48 | 7.80 | 7.80 | 2.63% | 834,531 |
| May 19, 2026 | 8.08 | 8.08 | 7.58 | 7.60 | 7.60 | -5.24% | 1,083,481 |
| May 18, 2026 | 7.90 | 8.08 | 7.82 | 8.02 | 8.02 | 2.04% | 646,638 |
| May 15, 2026 | 8.08 | 8.11 | 7.77 | 7.86 | 7.86 | -3.02% | 934,126 |
| May 14, 2026 | 8.15 | 8.27 | 8.05 | 8.11 | 8.11 | 1.69% | 537,286 |
| May 13, 2026 | 8.10 | 8.20 | 7.80 | 7.97 | 7.97 | -0.75% | 1,139,282 |
| May 12, 2026 | 8.33 | 8.39 | 8.02 | 8.03 | 8.03 | -3.66% | 663,882 |
| May 11, 2026 | 8.30 | 8.44 | 8.20 | 8.34 | 8.34 | 0.42% | 352,451 |
| May 8, 2026 | 8.66 | 8.66 | 8.26 | 8.30 | 8.30 | -4.27% | 1,035,813 |
| May 7, 2026 | 9.00 | 9.09 | 8.61 | 8.67 | 8.67 | -3.24% | 677,683 |
| May 6, 2026 | 8.40 | 8.98 | 8.39 | 8.96 | 8.96 | 7.69% | 1,547,788 |
| May 5, 2026 | 8.12 | 8.35 | 8.03 | 8.32 | 8.32 | 2.97% | 661,330 |
| May 4, 2026 | 8.05 | 8.30 | 8.05 | 8.08 | 8.08 | 1.32% | 1,099,605 |
| Apr 30, 2026 | 7.90 | 8.18 | 7.82 | 7.98 | 7.98 | 1.59% | 1,046,530 |
| Apr 29, 2026 | 7.96 | 8.16 | 7.84 | 7.85 | 7.85 | -1.38% | 1,114,159 |
| Apr 28, 2026 | 8.50 | 8.50 | 7.93 | 7.96 | 7.96 | -4.56% | 2,339,105 |
| Apr 27, 2026 | 9.29 | 9.43 | 8.24 | 8.34 | 8.34 | -6.76% | 2,965,106 |
| Apr 24, 2026 | 9.05 | 9.12 | 8.83 | 8.95 | 8.95 | -1.60% | 678,769 |
| Apr 23, 2026 | 9.25 | 9.25 | 8.82 | 9.09 | 9.09 | -1.73% | 1,134,234 |
| Apr 22, 2026 | 9.16 | 9.43 | 9.16 | 9.25 | 9.25 | 0.98% | 375,168 |
| Apr 21, 2026 | 9.51 | 9.51 | 9.14 | 9.16 | 9.16 | -2.60% | 529,648 |
| Apr 20, 2026 | 9.66 | 9.66 | 9.28 | 9.41 | 9.41 | -3.04% | 663,385 |
| Apr 17, 2026 | 9.22 | 9.74 | 9.06 | 9.70 | 9.70 | 5.26% | 1,223,897 |
| Apr 16, 2026 | 9.44 | 9.97 | 9.20 | 9.22 | 9.22 | -2.23% | 1,871,770 |
| Apr 15, 2026 | 9.53 | 9.69 | 9.40 | 9.43 | 9.43 | -1.10% | 610,752 |
| Apr 14, 2026 | 9.66 | 9.79 | 9.40 | 9.53 | 9.53 | -0.37% | 895,023 |
| Apr 13, 2026 | 9.37 | 9.58 | 8.96 | 9.57 | 9.57 | 0.74% | 807,308 |
| Apr 10, 2026 | 9.06 | 9.54 | 9.05 | 9.50 | 9.50 | 4.98% | 1,774,031 |
| Apr 9, 2026 | 9.02 | 9.09 | 8.80 | 9.05 | 9.05 | 0.50% | 493,628 |
| Apr 8, 2026 | 8.84 | 9.16 | 8.69 | 9.00 | 9.00 | 8.96% | 1,901,089 |
| Apr 7, 2026 | 8.48 | 8.58 | 8.10 | 8.26 | 8.26 | -1.67% | 1,546,424 |
| Apr 2, 2026 | 8.00 | 8.50 | 7.92 | 8.40 | 8.40 | 2.07% | 1,431,661 |
| Apr 1, 2026 | 7.86 | 8.32 | 7.81 | 8.23 | 8.23 | 7.30% | 1,762,077 |
| Mar 31, 2026 | 7.42 | 7.75 | 7.42 | 7.67 | 7.67 | 3.23% | 522,092 |