Warsaw - Delayed Quote
PLN
Budimex SA (BDX.WA)
704.20
+1.80
(+0.26%)
At close: October 30 at 5:04:09 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
702.40
713.60
692.20
704.20
704.20
35,370
Oct 29, 2026
699.80
706.00
682.00
702.40
702.40
112,674
Oct 28, 2026
740.00
749.20
674.00
700.20
700.20
92,698
Oct 27, 2026
724.00
745.00
722.40
740.60
740.60
41,836
Oct 26, 2026
712.20
733.80
712.20
731.60
731.60
40,810
Oct 23, 2026
704.60
713.00
698.00
711.40
711.40
35,797
Oct 22, 2026
711.00
721.00
704.00
704.00
704.00
27,449
Oct 21, 2026
714.00
723.00
710.80
716.60
716.60
27,050
Oct 20, 2026
714.80
714.80
697.20
714.20
714.20
26,325
Oct 19, 2026
698.80
714.80
692.00
714.80
714.80
38,055
Oct 16, 2026
683.00
703.80
678.80
702.80
702.80
23,758
Oct 15, 2026
694.00
694.00
675.00
679.20
679.20
32,071
Oct 14, 2026
696.00
701.00
691.00
695.40
695.40
27,602
Oct 13, 2026
692.80
698.00
683.20
696.00
696.00
19,810
Oct 12, 2026
693.00
699.80
681.20
683.60
683.60
21,284
Oct 9, 2026
687.00
699.00
684.20
690.00
690.00
31,683
Oct 8, 2026
682.00
693.00
675.00
685.20
685.20
28,396
Oct 7, 2026
702.40
707.00
687.00
687.00
687.00
30,560
Oct 6, 2026
673.20
673.20
673.20
673.20
673.20
-
Oct 5, 2026
673.20
673.20
673.20
673.20
673.20
-
Oct 2, 2026
666.00
677.00
663.00
673.20
673.20
19,309
Oct 1, 2026
669.20
669.40
653.00
661.20
661.20
37,749
Sep 30, 2026
670.00
679.80
667.20
669.40
669.40
44,792
Sep 29, 2026
691.80
691.80
663.40
670.00
670.00
34,605
Sep 28, 2026
694.00
698.00
688.00
691.80
691.80
22,046
Sep 25, 2026
704.60
706.20
692.00
692.00
692.00
22,223
Sep 24, 2026
702.60
712.60
696.00
704.60
704.60
21,538
Sep 23, 2026
715.00
719.40
700.00
703.00
703.00
30,030
Sep 22, 2026
713.20
725.60
709.20
717.60
717.60
24,057
Sep 21, 2026
700.80
713.80
696.00
713.20
713.20
28,021
Sep 18, 2026
716.00
731.80
695.40
698.80
698.80
83,165
Sep 17, 2026
699.00
718.60
699.00
716.20
716.20
15,292
Sep 16, 2026
703.20
705.40
693.00
701.40
701.40
23,740
Sep 15, 2026
712.60
713.60
694.20
703.20
703.20
28,738
Sep 14, 2026
725.00
725.20
707.20
712.60
712.60
22,630
Sep 11, 2026
717.00
730.40
713.60
730.40
730.40
32,467
Sep 10, 2026
723.00
723.40
710.20
717.20
717.20
33,804
Sep 9, 2026
730.80
732.00
707.60
718.20
718.20
30,241
Sep 8, 2026
717.60
731.80
705.00
730.60
730.60
37,415
Sep 7, 2026
709.00
724.40
704.20
713.80
713.80
22,935
Sep 4, 2026
692.00
710.00
688.80
709.00
709.00
35,866
Sep 3, 2026
692.00
696.00
683.00
686.80
686.80
22,967
Sep 2, 2026
693.60
703.20
684.00
692.00
692.00
44,156
Sep 1, 2026
708.00
708.00
682.00
691.20
691.20
67,907
Aug 31, 2026
703.60
710.40
699.20
710.20
710.20
53,801
Aug 28, 2026
711.80
717.60
699.00
704.40
704.40
26,179
Aug 27, 2026
720.00
723.40
709.20
711.40
711.40
26,462
Aug 26, 2026
711.40
730.60
707.40
720.80
720.80
41,737
Aug 25, 2026
703.00
709.60
696.80
709.00
709.00
38,135
Aug 24, 2026
710.80
710.80
690.60
696.40
696.40
25,054
Aug 21, 2026
707.00
722.00
706.40
706.40
706.40
26,319
Aug 20, 2026
718.00
718.00
702.40
702.40
702.40
24,041
Aug 19, 2026
715.20
723.40
703.40
713.40
713.40
20,855
Aug 18, 2026
718.80
722.80
711.40
713.20
713.20
30,291
Aug 17, 2026
734.00
735.00
718.00
718.80
718.80
27,024
Aug 14, 2026
732.40
733.00
723.00
732.20
732.20
20,004
Aug 13, 2026
751.40
757.80
725.60
729.00
729.00
23,076
Aug 12, 2026
756.60
761.00
750.00
751.40
751.40
21,941
Aug 11, 2026
755.00
769.00
750.00
750.00
750.00
49,967
Aug 10, 2026
735.00
763.00
722.40
760.00
760.00
48,086
Aug 7, 2026
740.00
740.00
719.00
730.40
730.40
25,685
Aug 6, 2026
740.00
746.40
731.40
738.00
738.00
36,677
Aug 5, 2026
745.00
746.20
713.20
740.00
740.00
84,845
Aug 4, 2026
733.00
745.00
728.00
741.20
741.20
59,399
Aug 3, 2026
722.20
735.60
721.80
733.00
733.00
34,568
Jul 31, 2026
720.00
725.00
710.00
721.40
721.40
26,245
Jul 30, 2026
725.00
730.60
710.00
717.40
717.40
38,493
Jul 29, 2026
757.00
761.80
717.20
721.00
721.00
41,217
Jul 28, 2026
737.20
758.80
735.00
747.80
747.80
43,515
Jul 27, 2026
740.00
746.40
732.40
737.20
737.20
27,316
Jul 24, 2026
734.00
742.00
729.40
732.80
732.80
24,177
Jul 23, 2026
748.00
750.80
725.00
735.40
735.40
20,337
Jul 22, 2026
752.40
763.00
746.00
749.60
749.60
34,835
Jul 21, 2026
752.80
763.00
743.60
753.20
753.20
34,206
Jul 20, 2026
731.00
758.40
727.40
739.60
739.60
25,707
Jul 17, 2026
743.80
743.80
722.40
731.20
731.20
15,174
Jul 16, 2026
720.80
761.60
718.60
744.00
744.00
54,133
Jul 15, 2026
725.60
730.00
717.00
720.60
720.60
33,012
Jul 14, 2026
725.00
729.60
708.80
724.40
724.40
33,305
Jul 13, 2026
729.00
733.20
717.00
724.80
724.80
18,088
Jul 10, 2026
715.40
737.60
715.00
729.80
729.80
23,836
Jul 9, 2026
709.20
729.40
706.80
710.40
710.40
47,906
Jul 8, 2026
729.00
729.00
690.40
702.00
702.00
74,546
Jul 7, 2026
725.40
732.60
710.00
729.00
729.00
27,293
Jul 6, 2026
741.00
742.80
710.00
725.40
725.40
58,423
Jul 3, 2026
745.80
747.80
737.40
741.00
741.00
25,412
Jul 2, 2026
731.60
747.00
726.60
742.40
742.40
35,598
Jul 1, 2026
737.00
743.00
722.20
731.60
731.60
29,641
Jun 30, 2026
707.00
742.60
688.60
737.20
737.20
47,489
Jun 29, 2026
721.80
729.80
707.40
707.40
707.40
23,340
Jun 26, 2026
722.20
722.80
706.00
721.80
721.80
25,012
Jun 25, 2026
712.00
727.60
708.40
722.80
722.80
25,404
Jun 24, 2026
716.00
727.00
706.80
720.60
720.60
24,825
Jun 23, 2026
712.20
717.40
701.00
716.00
716.00
27,877
Jun 22, 2026
720.00
720.00
698.00
710.20
710.20
22,019
Jun 19, 2026
711.00
722.20
704.40
716.40
716.40
59,073
Jun 18, 2026
733.20
738.00
713.40
715.40
715.40
37,813
Jun 17, 2026
720.00
738.00
714.80
733.80
733.80
40,815
Jun 16, 2026
688.00
730.00
688.00
720.00
720.00
65,230
Jun 15, 2026
678.00
704.40
678.00
686.00
686.00
49,406
Jun 12, 2026
650.00
677.40
650.00
674.40
674.40
30,033
Jun 11, 2026
655.00
660.00
643.00
645.40
645.40
30,943
Jun 10, 2026
666.20
672.40
644.80
654.60
654.60
30,183
Jun 9, 2026
682.00
682.00
664.00
671.20
671.20
16,747
Jun 8, 2026
658.00
678.40
646.20
672.60
672.60
67,995
Jun 5, 2026
667.60
668.00
642.40
667.00
667.00
48,309
Jun 3, 2026
663.00
671.20
655.00
670.00
670.00
33,223
Jun 2, 2026
32.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
659.00
667.60
652.20
656.60
656.60
44,325
Jun 1, 2026
704.00
704.00
682.80
682.80
650.38
29,567
May 29, 2026
700.00
707.00
694.40
699.40
666.19
91,461
May 28, 2026
699.00
702.00
690.20
692.60
659.71
17,437
May 27, 2026
697.60
709.80
696.60
699.00
665.81
30,677
May 26, 2026
708.00
710.00
693.40
697.60
664.48
17,034
May 25, 2026
693.80
710.00
691.80
707.80
674.19
20,395
May 22, 2026
695.00
696.60
678.80
687.00
654.38
29,304
May 21, 2026
681.00
700.00
670.20
700.00
666.76
112,645
May 20, 2026
665.40
684.60
661.20
677.80
645.62
34,863
May 19, 2026
670.00
680.60
664.80
665.60
634.00
38,983
May 18, 2026
674.20
677.60
658.80
666.60
634.95
45,793
May 15, 2026
700.00
701.20
669.40
674.00
642.00
42,569
May 14, 2026
678.00
693.40
672.60
683.20
650.76
56,696
May 13, 2026
656.40
676.60
640.80
674.20
642.19
70,398
May 12, 2026
663.00
669.80
645.20
655.80
624.66
53,555
May 11, 2026
665.00
668.00
651.60
663.00
631.52
33,490
May 8, 2026
680.00
680.40
656.20
660.00
628.66
36,958
May 7, 2026
704.00
704.00
677.00
678.20
646.00
51,448
May 6, 2026
680.00
701.40
676.00
697.60
664.48
68,696
May 5, 2026
656.20
665.20
646.00
664.20
632.66
77,680
May 4, 2026
665.00
672.40
647.60
654.00
622.95
49,476
Apr 30, 2026
662.00
668.00
650.40
658.00
626.76
57,856
Apr 29, 2026
666.40
674.20
658.00
661.60
630.19
54,479
Apr 28, 2026
687.00
692.00
665.00
666.40
634.76
32,166
Apr 27, 2026
717.80
720.00
684.20
687.60
654.95
22,641
Apr 24, 2026
715.00
719.00
697.20
704.20
670.76
20,679
Apr 23, 2026
721.60
726.00
702.60
722.40
688.10
18,090
Apr 22, 2026
736.80
740.00
725.00
725.00
690.58
18,769
Apr 21, 2026
724.00
741.60
722.40
734.60
699.72
33,939
Apr 20, 2026
745.00
745.00
721.40
724.00
689.62
28,168
Apr 17, 2026
740.00
764.40
729.60
746.20
710.77
63,513
Apr 16, 2026
750.00
759.80
735.20
737.00
702.01
26,159
Apr 15, 2026
760.20
769.80
745.00
750.00
714.39
31,620
Apr 14, 2026
751.80
766.20
748.00
763.60
727.34
19,726
Apr 13, 2026
746.00
753.60
733.40
749.00
713.44
25,777
Apr 10, 2026
744.00
778.20
731.80
753.00
717.25
45,360
Apr 9, 2026
719.00
739.60
715.80
739.60
704.48
34,512
Apr 8, 2026
700.00
734.00
697.20
715.80
681.81
50,400
Apr 7, 2026
692.40
695.00
672.40
676.60
644.47
30,179
Apr 2, 2026
685.00
692.60
675.20
689.00
656.29
38,161
Apr 1, 2026
677.40
700.60
676.80
695.20
662.19
47,568
Mar 31, 2026
652.00
666.60
652.00
661.00
629.62
37,812
Mar 30, 2026
640.00
654.80
634.00
652.60
621.61
28,763
Mar 27, 2026
666.60
666.60
646.60
650.00
619.14
30,614
Mar 26, 2026
667.00
667.60
652.00
659.20
627.90
35,209
Mar 25, 2026
645.00
669.60
645.00
664.60
633.04
29,567
Mar 24, 2026
651.00
651.00
626.00
638.60
608.28
40,473
Mar 23, 2026
622.00
649.80
602.20
643.80
613.23
40,922
Mar 20, 2026
652.00
658.00
620.20
626.40
596.66
77,291
Mar 19, 2026
661.40
661.40
647.20
650.00
619.14
46,523
Mar 18, 2026
660.80
676.00
651.00
663.60
632.09
55,022
Mar 17, 2026
656.00
657.80
628.80
652.00
621.04
81,907
Mar 16, 2026
660.00
663.40
653.40
655.40
624.28
38,661
Mar 13, 2026
675.00
675.80
652.00
656.00
624.85
51,845
Mar 12, 2026
693.00
694.60
668.20
684.00
651.52
30,196
Mar 11, 2026
734.00
734.60
693.80
699.00
665.81
49,207
Mar 10, 2026
736.80
741.00
725.00
734.00
699.15
46,486
Mar 9, 2026
720.00
739.80
707.60
724.80
690.39
63,893
Mar 6, 2026
769.00
778.20
720.60
737.40
702.39
91,312
Mar 5, 2026
790.00
800.60
774.20
776.60
739.73
43,035
Mar 4, 2026
772.00
786.00
769.00
785.00
747.73
56,616
Mar 3, 2026
797.00
797.00
755.60
765.60
729.25
73,763
Mar 2, 2026
800.00
803.00
776.00
798.20
760.30
46,166
Feb 27, 2026
795.00
814.00
791.00
807.00
768.68
76,232
Feb 26, 2026
800.00
812.20
782.80
790.00
752.49
46,880
Feb 25, 2026
778.40
799.60
778.40
797.00
759.16
32,378
Feb 24, 2026
778.80
780.00
770.60
776.00
739.15
25,932
Feb 23, 2026
765.00
778.20
763.00
776.20
739.35
41,948
Feb 20, 2026
747.00
764.20
747.00
759.60
723.53
27,758
Feb 19, 2026
748.60
751.00
733.00
747.00
711.53
24,881
Feb 18, 2026
744.60
756.40
742.40
745.00
709.63
22,011
Feb 17, 2026
754.80
755.20
737.40
742.20
706.96
20,516
Feb 16, 2026
761.00
765.60
754.20
759.80
723.72
22,376
Feb 13, 2026
756.00
761.00
742.20
761.00
724.87
31,701
Feb 12, 2026
753.00
761.00
750.40
757.60
721.63
32,923
Feb 11, 2026
745.00
755.80
737.60
745.00
709.63
33,290
Feb 10, 2026
743.60
759.80
735.60
745.00
709.63
33,880
Feb 9, 2026
700.00
747.00
698.80
743.60
708.29
67,183
Feb 6, 2026
702.40
706.60
690.40
697.80
664.67
59,973
Feb 5, 2026
712.00
718.00
701.80
708.40
674.76
36,251
Feb 4, 2026
708.00
717.00
705.60
714.00
680.10
38,363
Feb 3, 2026
705.00
709.00
691.20
707.00
673.43
58,485
Feb 2, 2026
687.80
700.80
675.00
700.00
666.76
33,412
Jan 30, 2026
684.00
692.00
671.40
688.80
656.10
32,933
Jan 29, 2026
680.00
690.00
666.20
680.40
648.09
27,608
Jan 28, 2026
690.00
693.00
666.60
678.40
646.19
36,730
Jan 27, 2026
691.00
698.00
681.40
690.00
657.24
34,329
Jan 26, 2026
689.80
691.60
676.40
683.80
651.33
13,594
Jan 23, 2026
692.00
695.00
686.20
690.00
657.24
26,292
Jan 22, 2026
677.00
695.00
677.00
690.00
657.24
42,553
Jan 21, 2026
677.80
680.00
665.20
677.00
644.86
18,252
Jan 20, 2026
673.20
678.00
655.20
675.80
643.71
26,115
Jan 19, 2026
687.00
687.00
668.20
676.40
644.28
26,422
Jan 16, 2026
697.00
699.00
681.00
689.00
656.29
20,689
Jan 15, 2026
697.80
704.20
688.00
696.80
663.72
28,473
Jan 14, 2026
685.00
716.80
684.20
698.00
664.86
76,352
Jan 13, 2026
670.00
679.00
659.00
671.00
639.14
29,204
Jan 12, 2026
670.60
673.40
660.80
667.00
635.33
23,245
Jan 9, 2026
677.20
681.20
657.60
669.80
638.00
50,328
Jan 8, 2026
686.00
688.00
664.00
676.00
643.90
64,890
Jan 7, 2026
637.20
687.00
634.40
686.20
653.62
59,849
Jan 5, 2026
641.40
645.00
633.40
636.60
606.37
25,388
Jan 2, 2026
641.80
656.60
629.80
641.60
611.14
41,040
Dec 30, 2025
642.60
644.80
633.40
637.80
607.52
24,231
Dec 29, 2025
636.80
641.60
632.80
639.80
609.42
14,013
Dec 23, 2025
643.20
647.00
632.00
636.80
606.56
11,821
Dec 22, 2025
633.00
645.40
630.20
640.80
610.37
27,607
Dec 19, 2025
650.00
653.80
645.00
648.00
617.23
75,388
Dec 18, 2025
628.60
644.80
623.60
644.80
614.18
23,085
Dec 17, 2025
650.40
652.20
627.00
627.00
597.23
38,985
Dec 16, 2025
655.00
655.00
642.00
650.00
619.14
50,806
Dec 15, 2025
636.00
658.00
630.80
653.20
622.19
47,992
Dec 12, 2025
627.40
642.20
627.40
632.60
602.56
33,932
Dec 11, 2025
636.00
639.00
622.80
627.40
597.61
61,312
Dec 10, 2025
630.00
638.00
623.60
629.00
599.13
60,115
Dec 9, 2025
608.00
630.00
604.40
630.00
600.09
69,501
Dec 8, 2025
610.00
614.00
602.80
608.00
579.13
19,160
Dec 5, 2025
612.60
615.60
605.20
608.00
579.13
31,874
Dec 4, 2025
604.60
612.60
600.60
612.60
583.51
30,310
Dec 3, 2025
626.20
631.40
600.00
604.60
575.89
41,555
Dec 2, 2025
629.80
634.20
623.60
626.00
596.28
33,921
Dec 1, 2025
625.60
634.80
619.20
629.80
599.90
36,890
Nov 28, 2025
620.60
629.00
615.20
625.00
595.32
29,287
Nov 27, 2025
628.00
628.80
618.60
619.20
589.80
27,645
Nov 26, 2025
624.40
631.00
620.00
626.80
597.04
41,830
Nov 25, 2025
611.20
630.80
592.60
629.00
599.13
107,843
Nov 24, 2025
576.00
612.20
575.40
612.20
583.13
226,614
Nov 21, 2025
578.60
583.00
568.00
574.20
546.94
55,204
Nov 20, 2025
583.00
592.00
579.00
587.00
559.13
54,330
Nov 19, 2025
560.00
586.60
555.00
582.00
554.37
51,354
Nov 18, 2025
569.80
573.80
561.00
565.00
538.17
24,676
Nov 17, 2025
582.20
585.00
568.60
570.80
543.70
33,955
Nov 14, 2025
576.40
585.00
570.40
582.20
554.56
35,403
Nov 13, 2025
591.20
594.20
575.00
576.40
549.03
56,312
Nov 12, 2025
600.00
603.00
588.80
591.20
563.13
44,952
Nov 10, 2025
577.80
600.00
570.00
593.00
564.84
39,365
Nov 7, 2025
590.00
592.80
567.80
570.00
542.94
36,558
Nov 6, 2025
588.00
598.00
582.20
584.60
556.84
35,122
Nov 5, 2025
585.40
591.20
583.60
588.80
560.84
20,780
Nov 4, 2025
595.20
595.20
582.00
592.20
564.08
30,290
Nov 3, 2025
586.60
597.00
586.60
595.20
566.94
49,517
Oct 31, 2025
590.00
593.60
581.80
586.60
558.75
47,101
Oct 30, 2025
587.00
592.00
579.20
587.00
559.13
43,888
