Polimex-Mostostal S.A. (WSE:PXM)
Poland
· Delayed Price · Currency is PLN 8.59
-0.09 (-1.04%)
Mar 6, 2026, 12:44 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.99 | 9.05 | 8.61 | 8.77 | - | 0.46% | 1,143,516 |
| Mar 4, 2026 | 8.30 | 8.86 | 8.20 | 8.73 | 8.73 | 4.93% | 2,001,215 |
| Mar 3, 2026 | 8.93 | 8.95 | 8.30 | 8.32 | 8.32 | -6.83% | 2,187,160 |
| Mar 2, 2026 | 9.00 | 9.15 | 8.80 | 8.93 | 8.93 | -3.35% | 1,347,293 |
| Feb 27, 2026 | 9.36 | 9.36 | 9.16 | 9.24 | 9.24 | -1.28% | 699,688 |
| Feb 26, 2026 | 9.69 | 9.78 | 9.13 | 9.36 | 9.36 | -2.30% | 1,574,860 |
| Feb 25, 2026 | 9.68 | 9.75 | 9.50 | 9.58 | 9.58 | -1.03% | 408,133 |
| Feb 24, 2026 | 9.74 | 9.74 | 9.53 | 9.68 | 9.68 | -0.31% | 401,622 |
| Feb 23, 2026 | 9.33 | 9.82 | 9.32 | 9.71 | 9.71 | 4.41% | 1,030,472 |
| Feb 20, 2026 | 9.39 | 9.44 | 9.21 | 9.30 | 9.30 | -1.27% | 555,222 |
| Feb 19, 2026 | 9.75 | 9.86 | 9.36 | 9.42 | 9.42 | -2.89% | 1,081,516 |
| Feb 18, 2026 | 9.27 | 9.84 | 9.25 | 9.70 | 9.70 | 5.66% | 1,501,750 |
| Feb 17, 2026 | 9.21 | 9.22 | 8.91 | 9.18 | 9.18 | -0.33% | 398,962 |
| Feb 16, 2026 | 9.35 | 9.44 | 9.14 | 9.21 | 9.21 | -0.65% | 409,912 |
| Feb 13, 2026 | 9.15 | 9.38 | 9.00 | 9.27 | 9.27 | -0.22% | 810,065 |
| Feb 12, 2026 | 8.98 | 9.44 | 8.89 | 9.29 | 9.29 | 3.57% | 1,553,713 |
| Feb 11, 2026 | 8.57 | 9.17 | 8.40 | 8.97 | 8.97 | 4.67% | 2,953,719 |
| Feb 10, 2026 | 8.12 | 8.79 | 8.10 | 8.57 | 8.57 | 5.80% | 2,194,197 |
| Feb 9, 2026 | 8.00 | 8.15 | 7.89 | 8.10 | 8.10 | 1.25% | 366,151 |
| Feb 6, 2026 | 7.81 | 8.09 | 7.80 | 8.00 | 8.00 | 1.91% | 510,927 |
| Feb 5, 2026 | 8.10 | 8.10 | 7.80 | 7.85 | 7.85 | -2.73% | 668,337 |
| Feb 4, 2026 | 8.13 | 8.22 | 7.99 | 8.07 | 8.07 | 0.12% | 492,965 |
| Feb 3, 2026 | 8.24 | 8.32 | 7.92 | 8.06 | 8.06 | -2.89% | 746,230 |
| Feb 2, 2026 | 8.28 | 8.38 | 8.19 | 8.30 | 8.30 | -1.43% | 557,148 |
| Jan 30, 2026 | 8.12 | 8.67 | 8.12 | 8.42 | 8.42 | 2.06% | 988,903 |
| Jan 29, 2026 | 8.51 | 8.61 | 8.25 | 8.25 | 8.25 | -3.51% | 734,207 |
| Jan 28, 2026 | 8.65 | 8.74 | 8.50 | 8.55 | 8.55 | -0.35% | 549,616 |
| Jan 27, 2026 | 8.20 | 8.78 | 8.16 | 8.58 | 8.58 | 4.63% | 1,954,718 |
| Jan 26, 2026 | 8.10 | 8.28 | 8.06 | 8.20 | 8.20 | 2.24% | 1,050,904 |
| Jan 23, 2026 | 8.15 | 8.15 | 7.88 | 8.02 | 8.02 | -1.47% | 567,237 |
| Jan 22, 2026 | 7.70 | 8.25 | 7.70 | 8.14 | 8.14 | 5.58% | 1,100,540 |
| Jan 21, 2026 | 8.05 | 8.05 | 7.66 | 7.71 | 7.71 | -3.87% | 1,012,036 |
| Jan 20, 2026 | 8.02 | 8.03 | 7.82 | 8.02 | 8.02 | -0.12% | 721,589 |
| Jan 19, 2026 | 8.14 | 8.20 | 8.00 | 8.03 | 8.03 | -1.35% | 438,055 |
| Jan 16, 2026 | 8.41 | 8.41 | 8.11 | 8.14 | 8.14 | -2.51% | 650,279 |
| Jan 15, 2026 | 8.50 | 8.60 | 8.23 | 8.35 | 8.35 | -1.76% | 601,305 |
| Jan 14, 2026 | 8.46 | 8.54 | 8.31 | 8.50 | 8.50 | 1.19% | 783,478 |
| Jan 13, 2026 | 8.04 | 8.80 | 7.89 | 8.40 | 8.40 | 4.48% | 2,330,826 |
| Jan 12, 2026 | 8.09 | 8.14 | 7.96 | 8.04 | 8.04 | -0.62% | 467,891 |
| Jan 9, 2026 | 8.02 | 8.18 | 8.00 | 8.09 | 8.09 | - | 664,436 |
| Jan 8, 2026 | 8.16 | 8.30 | 7.96 | 8.09 | 8.09 | -0.86% | 822,908 |
| Jan 7, 2026 | 8.12 | 8.36 | 8.12 | 8.16 | 8.16 | -0.12% | 759,211 |
| Jan 5, 2026 | 8.29 | 8.56 | 8.12 | 8.17 | 8.17 | -1.21% | 1,493,908 |
| Jan 2, 2026 | 8.30 | 8.40 | 8.14 | 8.27 | 8.27 | -0.36% | 938,474 |
| Dec 30, 2025 | 7.98 | 8.40 | 7.92 | 8.30 | 8.30 | 4.01% | 1,337,923 |
| Dec 29, 2025 | 7.99 | 8.00 | 7.83 | 7.98 | 7.98 | 0.25% | 411,099 |
| Dec 23, 2025 | 7.91 | 8.07 | 7.78 | 7.96 | 7.96 | 0.38% | 1,188,771 |
| Dec 22, 2025 | 8.06 | 8.13 | 7.91 | 7.93 | 7.93 | -1.49% | 838,766 |
| Dec 19, 2025 | 8.04 | 8.28 | 7.96 | 8.05 | 8.05 | 0.12% | 874,117 |
| Dec 18, 2025 | 8.09 | 8.17 | 7.90 | 8.04 | 8.04 | -0.62% | 918,081 |
| Dec 17, 2025 | 7.75 | 8.30 | 7.67 | 8.09 | 8.09 | 4.52% | 2,723,445 |
| Dec 16, 2025 | 7.58 | 7.85 | 7.46 | 7.74 | 7.74 | 1.84% | 980,383 |
| Dec 15, 2025 | 7.61 | 7.68 | 7.16 | 7.60 | 7.60 | 0.13% | 1,577,505 |
| Dec 12, 2025 | 8.03 | 8.05 | 7.45 | 7.59 | 7.59 | -4.65% | 1,853,632 |
| Dec 11, 2025 | 7.79 | 8.20 | 7.60 | 7.96 | 7.96 | 1.66% | 2,159,790 |
| Dec 10, 2025 | 7.90 | 7.99 | 7.57 | 7.83 | 7.83 | -0.25% | 2,270,862 |
| Dec 9, 2025 | 7.15 | 7.86 | 6.92 | 7.85 | 7.85 | 8.43% | 3,188,226 |
| Dec 8, 2025 | 7.10 | 7.57 | 7.03 | 7.24 | 7.24 | 1.97% | 2,412,215 |
| Dec 5, 2025 | 6.05 | 7.18 | 6.04 | 7.10 | 7.10 | 17.94% | 5,814,723 |
| Dec 4, 2025 | 5.97 | 6.06 | 5.90 | 6.02 | 6.02 | 1.01% | 389,710 |
| Dec 3, 2025 | 6.20 | 6.20 | 5.95 | 5.96 | 5.96 | -3.56% | 419,071 |
| Dec 2, 2025 | 6.22 | 6.26 | 6.10 | 6.18 | 6.18 | 0.65% | 619,651 |
| Dec 1, 2025 | 6.10 | 6.24 | 6.02 | 6.14 | 6.14 | 0.82% | 450,173 |
| Nov 28, 2025 | 6.20 | 6.24 | 6.06 | 6.09 | 6.09 | 0.83% | 464,511 |
| Nov 27, 2025 | 6.11 | 6.18 | 6.01 | 6.04 | 6.04 | -0.98% | 352,398 |
| Nov 26, 2025 | 5.90 | 6.16 | 5.90 | 6.10 | 6.10 | 3.74% | 716,418 |
| Nov 25, 2025 | 5.76 | 5.90 | 5.67 | 5.88 | 5.88 | 2.80% | 614,154 |
| Nov 24, 2025 | 5.75 | 5.81 | 5.52 | 5.72 | 5.72 | 0.18% | 785,027 |
| Nov 21, 2025 | 5.78 | 5.80 | 5.51 | 5.71 | 5.71 | -2.23% | 579,320 |
| Nov 20, 2025 | 5.89 | 5.90 | 5.80 | 5.84 | 5.84 | 0.34% | 258,789 |
| Nov 19, 2025 | 5.71 | 5.86 | 5.63 | 5.82 | 5.82 | 1.22% | 559,776 |
| Nov 18, 2025 | 5.90 | 5.96 | 5.55 | 5.75 | 5.75 | -3.52% | 1,127,586 |
| Nov 17, 2025 | 6.30 | 6.34 | 5.84 | 5.96 | 5.96 | -1.97% | 1,381,159 |
| Nov 14, 2025 | 5.97 | 6.12 | 5.86 | 6.08 | 6.08 | 1.33% | 429,512 |
| Nov 13, 2025 | 6.18 | 6.24 | 5.98 | 6.00 | 6.00 | -2.76% | 387,292 |
| Nov 12, 2025 | 6.30 | 6.33 | 6.14 | 6.17 | 6.17 | -1.91% | 302,302 |
| Nov 10, 2025 | 6.15 | 6.29 | 6.07 | 6.29 | 6.29 | 3.11% | 259,985 |
| Nov 7, 2025 | 6.33 | 6.33 | 6.07 | 6.10 | 6.10 | -3.33% | 379,162 |
| Nov 6, 2025 | 6.19 | 6.34 | 6.12 | 6.31 | 6.31 | 3.10% | 474,104 |
| Nov 5, 2025 | 6.24 | 6.25 | 6.11 | 6.12 | 6.12 | -0.97% | 251,070 |
| Nov 4, 2025 | 6.20 | 6.33 | 6.16 | 6.18 | 6.18 | 0.32% | 866,951 |
| Nov 3, 2025 | 5.95 | 6.25 | 5.88 | 6.16 | 6.16 | 3.70% | 965,597 |
| Oct 31, 2025 | 5.95 | 6.05 | 5.86 | 5.94 | 5.94 | -0.17% | 475,570 |
| Oct 30, 2025 | 5.94 | 6.01 | 5.82 | 5.95 | 5.95 | 0.17% | 614,674 |
| Oct 29, 2025 | 6.20 | 6.32 | 5.76 | 5.94 | 5.94 | -3.88% | 2,771,780 |
| Oct 28, 2025 | 6.62 | 6.86 | 6.14 | 6.18 | 6.18 | -6.65% | 2,205,276 |
| Oct 27, 2025 | 6.42 | 6.65 | 6.42 | 6.62 | 6.62 | 3.12% | 597,263 |
| Oct 24, 2025 | 6.32 | 6.47 | 6.27 | 6.42 | 6.42 | 0.16% | 671,689 |
| Oct 23, 2025 | 6.37 | 6.53 | 6.30 | 6.41 | 6.41 | -0.16% | 501,377 |
| Oct 22, 2025 | 6.63 | 6.69 | 6.34 | 6.42 | 6.42 | -3.75% | 1,607,920 |
| Oct 21, 2025 | 6.77 | 6.84 | 6.63 | 6.67 | 6.67 | -2.34% | 632,029 |
| Oct 20, 2025 | 6.80 | 6.94 | 6.71 | 6.83 | 6.83 | -0.58% | 788,861 |
| Oct 17, 2025 | 6.80 | 6.92 | 6.63 | 6.87 | 6.87 | 1.03% | 829,281 |
| Oct 16, 2025 | 6.95 | 6.98 | 6.76 | 6.80 | 6.80 | -1.45% | 788,008 |
| Oct 15, 2025 | 6.80 | 6.99 | 6.25 | 6.90 | 6.90 | 2.68% | 2,977,057 |
| Oct 14, 2025 | 7.70 | 7.95 | 6.64 | 6.72 | 6.72 | -12.73% | 6,463,954 |
| Oct 13, 2025 | 7.15 | 7.85 | 7.12 | 7.70 | 7.70 | 5.91% | 2,431,564 |
| Oct 10, 2025 | 7.15 | 7.36 | 7.12 | 7.27 | 7.27 | 0.14% | 657,806 |
| Oct 9, 2025 | 7.31 | 7.44 | 7.13 | 7.26 | 7.26 | -1.89% | 815,662 |
| Oct 8, 2025 | 7.23 | 7.55 | 7.06 | 7.40 | 7.40 | 2.78% | 1,462,708 |