Polimex-Mostostal S.A. (WSE:PXM)
Poland
· Delayed Price · Currency is PLN 7.96
-0.38 (-4.56%)
Apr 28, 2026, 5:02 PM CET
Polimex-Mostostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 807,136 |
| 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 |
| Mar 9, 2026 | 8.21 | 8.22 | 7.90 | 8.05 | 8.05 | -4.39% | 1,705,850 |
| Mar 6, 2026 | 8.90 | 8.90 | 8.36 | 8.42 | 8.42 | -3.00% | 844,530 |
| Mar 5, 2026 | 8.99 | 9.05 | 8.61 | 8.68 | 8.68 | -0.57% | 1,344,175 |
| 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 |