Want to see PL:PXM full AI Analyst Report?
Polimex-Mostostal SA (PXM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.65 | 7.71 | 7.30 | 7.35 | 7.35 | -4.30% | 477,885 | 0.74 |
| Oct 29, 2026 | 7.80 | 7.80 | 7.59 | 7.68 | 7.68 | -1.54% | 348,851 | 0.54 |
| Oct 28, 2026 | 7.68 | 7.83 | 7.68 | 7.80 | 7.80 | +0.65% | 372,882 | 0.57 |
| Oct 27, 2026 | 7.45 | 7.78 | 7.44 | 7.75 | 7.75 | +4.45% | 445,093 | 0.68 |
| Oct 26, 2026 | 7.52 | 7.64 | 7.38 | 7.42 | 7.42 | -1.33% | 397,523 | 0.61 |
| Oct 23, 2026 | 7.64 | 7.69 | 7.52 | 7.52 | 7.52 | -1.51% | 247,029 | 0.37 |
| Oct 22, 2026 | 7.74 | 7.84 | 7.63 | 7.64 | 7.64 | -1.29% | 525,409 | 0.79 |
| Oct 21, 2026 | 7.54 | 7.75 | 7.45 | 7.74 | 7.74 | +2.59% | 706,241 | 1.05 |
| Oct 20, 2026 | 7.54 | 7.56 | 7.26 | 7.54 | 7.54 | +0.67% | 777,104 | 1.16 |
| Oct 19, 2026 | 7.65 | 7.65 | 7.41 | 7.49 | 7.49 | -1.32% | 432,347 | 0.65 |
| Oct 16, 2026 | 7.44 | 7.69 | 7.44 | 7.59 | 7.59 | +2.02% | 639,070 | 0.95 |
| Oct 15, 2026 | 7.44 | 7.46 | 7.37 | 7.44 | 7.44 | -0.80% | 405,561 | 0.60 |
| Oct 14, 2026 | 7.49 | 7.57 | 7.39 | 7.50 | 7.50 | +1.63% | 417,801 | 0.62 |
| Oct 13, 2026 | 7.27 | 7.58 | 7.27 | 7.38 | 7.38 | +1.51% | 589,891 | 0.87 |
| Oct 12, 2026 | 7.31 | 7.39 | 7.24 | 7.27 | 7.27 | -0.21% | 269,555 | 0.38 |
| Oct 09, 2026 | 7.17 | 7.37 | 7.17 | 7.29 | 7.29 | +1.75% | 299,319 | 0.40 |
| Oct 08, 2026 | 7.20 | 7.25 | 7.02 | 7.16 | 7.16 | -2.72% | 673,136 | 0.92 |
| Oct 07, 2026 | 7.26 | 7.49 | 7.26 | 7.36 | 7.36 | +1.38% | 321,282 | 0.44 |
| Oct 06, 2026 | 7.15 | 7.36 | 7.15 | 7.26 | 7.26 | +1.54% | 365,037 | 0.49 |
| Oct 05, 2026 | 7.49 | 7.49 | 7.14 | 7.15 | 7.15 | -3.38% | 365,361 | 0.47 |
| Oct 02, 2026 | 7.27 | 7.45 | 7.16 | 7.40 | 7.40 | +2.71% | 576,475 | 0.73 |
| Oct 01, 2026 | 7.18 | 7.28 | 7.05 | 7.21 | 7.21 | +0.49% | 312,783 | 0.39 |
| Sep 30, 2026 | 7.10 | 7.20 | 7.06 | 7.17 | 7.17 | +1.13% | 297,956 | 0.37 |
| Sep 29, 2026 | 7.10 | 7.18 | 7.05 | 7.09 | 7.09 | +0.71% | 368,407 | 0.46 |
| Sep 28, 2026 | 7.18 | 7.26 | 7.02 | 7.04 | 7.04 | -1.95% | 568,007 | 0.71 |
| Sep 25, 2026 | 7.62 | 7.63 | 7.17 | 7.18 | 7.18 | -4.33% | 1,013,448 | 1.28 |
| Sep 24, 2026 | 6.98 | 7.59 | 6.89 | 7.51 | 7.51 | +8.45% | 2,162,611 | 2.81 |
| Sep 23, 2026 | 6.91 | 7.11 | 6.91 | 6.92 | 6.92 | +0.14% | 501,014 | 0.64 |
| Sep 22, 2026 | 6.98 | 7.01 | 6.88 | 6.91 | 6.91 | -0.86% | 324,843 | 0.41 |
| Sep 21, 2026 | 6.92 | 7.02 | 6.88 | 6.97 | 6.97 | +1.60% | 448,881 | 0.57 |
| Sep 18, 2026 | 7.07 | 7.08 | 6.84 | 6.86 | 6.86 | -2.83% | 581,641 | 0.74 |
| Sep 17, 2026 | 6.89 | 7.08 | 6.87 | 7.06 | 7.06 | +3.07% | 313,845 | 0.40 |
| Sep 16, 2026 | 6.98 | 6.98 | 6.78 | 6.85 | 6.85 | -1.08% | 454,088 | 0.57 |
| Sep 15, 2026 | 7.13 | 7.13 | 6.85 | 6.93 | 6.93 | -1.63% | 607,845 | 0.77 |
| Sep 14, 2026 | 7.07 | 7.19 | 7.02 | 7.04 | 7.04 | -0.14% | 334,299 | 0.41 |
| Sep 11, 2026 | 7.17 | 7.25 | 7.05 | 7.05 | 7.05 | -1.47% | 385,311 | 0.47 |
| Sep 10, 2026 | 7.39 | 7.47 | 7.14 | 7.16 | 7.16 | -3.05% | 553,847 | 0.67 |
| Sep 09, 2026 | 7.30 | 7.48 | 7.21 | 7.38 | 7.38 | +2.50% | 499,354 | 0.60 |
| Sep 08, 2026 | 7.30 | 7.37 | 7.20 | 7.20 | 7.20 | +0.63% | 473,293 | 0.57 |
| Sep 07, 2026 | 7.12 | 7.32 | 7.05 | 7.16 | 7.16 | +1.63% | 485,833 | 0.58 |
| Sep 04, 2026 | 7.07 | 7.20 | 7.01 | 7.04 | 7.04 | -0.85% | 348,787 | 0.42 |
| Sep 03, 2026 | 7.15 | 7.16 | 7.04 | 7.10 | 7.10 | -1.05% | 303,253 | 0.36 |
| Sep 02, 2026 | 6.95 | 7.22 | 6.88 | 7.18 | 7.18 | +3.39% | 793,905 | 0.95 |
| Sep 01, 2026 | 7.25 | 7.32 | 6.83 | 6.94 | 6.94 | -4.28% | 1,008,550 | 1.23 |
| Aug 31, 2026 | 7.62 | 7.62 | 7.18 | 7.25 | 7.25 | -6.63% | 1,517,508 | 1.88 |
| Aug 28, 2026 | 7.81 | 7.84 | 7.74 | 7.77 | 7.77 | -0.06% | 152,358 | 0.19 |
| Aug 27, 2026 | 7.87 | 7.89 | 7.73 | 7.77 | 7.77 | -1.27% | 218,294 | 0.26 |
| Aug 26, 2026 | 7.85 | 7.95 | 7.75 | 7.87 | 7.87 | +0.51% | 356,401 | 0.43 |
| Aug 25, 2026 | 7.65 | 7.85 | 7.53 | 7.83 | 7.83 | +3.71% | 487,899 | 0.59 |
| Aug 24, 2026 | 7.72 | 7.72 | 7.55 | 7.55 | 7.55 | -2.58% | 368,893 | 0.44 |