Polimex-Mostostal S.A. (WSE:PXM)
Poland · Delayed Price · Currency is PLN 7.69
-0.15 (-1.85%)
May 22, 2026, 5:02 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 7.29 | 7.60 | 7.12 | 7.43 | 7.43 | - | 759,716 |
| Mar 27, 2026 | 7.54 | 7.57 | 7.29 | 7.43 | 7.43 | -2.49% | 620,717 |
| Mar 26, 2026 | 7.66 | 7.70 | 7.56 | 7.62 | 7.62 | -1.80% | 393,572 |
| Mar 25, 2026 | 7.48 | 7.84 | 7.43 | 7.76 | 7.76 | 5.29% | 821,313 |
| Mar 24, 2026 | 7.84 | 7.84 | 7.25 | 7.37 | 7.37 | -4.29% | 939,162 |
| Mar 23, 2026 | 7.17 | 7.77 | 7.06 | 7.70 | 7.70 | 2.67% | 1,746,186 |
| Mar 20, 2026 | 7.70 | 7.82 | 7.44 | 7.50 | 7.50 | -1.70% | 1,591,924 |
| Mar 19, 2026 | 7.84 | 7.84 | 7.58 | 7.63 | 7.63 | -4.15% | 911,916 |
| Mar 18, 2026 | 8.17 | 8.18 | 7.92 | 7.96 | 7.96 | -1.00% | 719,205 |
| Mar 17, 2026 | 7.75 | 8.11 | 7.59 | 8.04 | 8.04 | 3.74% | 858,848 |
| Mar 16, 2026 | 7.60 | 7.81 | 7.50 | 7.75 | 7.75 | 0.91% | 740,049 |
| Mar 13, 2026 | 7.87 | 7.89 | 7.51 | 7.68 | 7.68 | -2.17% | 958,853 |
| Mar 12, 2026 | 8.01 | 8.08 | 7.70 | 7.85 | 7.85 | -1.88% | 1,219,596 |
| Mar 11, 2026 | 8.26 | 8.28 | 7.94 | 8.00 | 8.00 | -2.68% | 717,723 |
| Mar 10, 2026 | 8.20 | 8.42 | 8.11 | 8.22 | 8.22 | 2.11% | 936,710 |