Polimex-Mostostal Siedlce SA (0NTK) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Polimex-Mostostal Siedlce SA

Date Open High Low Close* Volume
21/02/2018 6.22p 4.93p 4.92p 4.93p 0
20/02/2018 6.22p 4.92p 4.92p 4.92p 0
19/02/2018 6.22p 4.96p 4.92p 4.92p 0
16/02/2018 6.22p 4.98p 4.96p 4.96p 0
15/02/2018 6.22p 4.98p 4.97p 4.98p 0
14/02/2018 6.22p 4.97p 4.96p 4.97p 0
13/02/2018 6.22p 5.07p 4.96p 4.96p 0
12/02/2018 6.22p 5.07p 4.88p 5.07p 0
09/02/2018 6.22p 4.88p 4.63p 4.88p 0
08/02/2018 6.22p 4.63p 4.57p 4.63p 0
07/02/2018 6.22p 4.74p 4.57p 4.57p 0
06/02/2018 6.22p 4.82p 4.74p 4.74p 0
05/02/2018 6.22p 4.82p 4.73p 4.82p 0
02/02/2018 6.22p 5.02p 4.73p 4.73p 0
01/02/2018 6.22p 5.02p 5.02p 5.02p 0
31/01/2018 6.22p 5.02p 4.98p 5.02p 0
30/01/2018 6.22p 4.98p 4.32p 4.98p 0
29/01/2018 6.22p 4.32p 4.32p 4.32p 0
26/01/2018 6.22p 4.35p 4.32p 4.32p 0
25/01/2018 6.22p 4.46p 4.35p 4.35p 0
24/01/2018 6.22p 4.46p 4.40p 4.46p 0
23/01/2018 6.22p 4.42p 4.40p 4.40p 0
22/01/2018 6.22p 4.42p 4.26p 4.42p 0
19/01/2018 6.22p 4.26p 4.20p 4.26p 0
18/01/2018 6.22p 4.20p 4.20p 4.20p 0
17/01/2018 6.22p 4.46p 4.20p 4.20p 0
16/01/2018 6.22p 4.55p 4.46p 4.46p 0
15/01/2018 6.22p 4.57p 4.55p 4.55p 0
12/01/2018 6.22p 4.57p 4.49p 4.57p 0
11/01/2018 6.22p 4.52p 4.49p 4.49p 0
10/01/2018 6.22p 4.52p 4.50p 4.52p 0
09/01/2018 6.22p 4.50p 4.50p 4.50p 0
08/01/2018 6.22p 4.50p 4.50p 4.50p 0
05/01/2018 6.22p 4.50p 4.30p 4.50p 0
04/01/2018 6.22p 4.30p 4.03p 4.30p 0
03/01/2018 6.22p 4.03p 4.03p 4.03p 0
02/01/2018 6.22p 4.05p 4.03p 4.03p 0
29/12/2017 6.22p 4.05p 3.89p 4.05p 0
28/12/2017 6.22p 3.89p 3.89p 3.89p 0
27/12/2017 6.22p 3.94p 3.89p 3.89p 0
22/12/2017 6.22p 4.02p 3.94p 3.94p 0
21/12/2017 6.22p 4.49p 4.02p 4.02p 0
20/12/2017 6.22p 4.49p 4.49p 4.49p 0
19/12/2017 6.22p 4.49p 4.49p 4.49p 0
18/12/2017 6.22p 4.49p 4.49p 4.49p 0
15/12/2017 6.22p 4.49p 4.49p 4.49p 0
14/12/2017 6.22p 4.49p 0.11p 4.49p 0
13/12/2017 6.22p 0.11p 0.11p 0.11p 0
12/12/2017 6.22p 0.11p 0.11p 0.11p 0
11/12/2017 6.22p 0.11p 0.11p 0.11p 0
08/12/2017 6.22p 0.11p 0.11p 0.11p 0
07/12/2017 6.22p 0.11p 0.11p 0.11p 0
06/12/2017 6.22p 0.11p 0.11p 0.11p 0
05/12/2017 6.22p 0.11p 0.11p 0.11p 0
04/12/2017 6.22p 0.11p 0.11p 0.11p 0
01/12/2017 6.22p 0.11p 0.11p 0.11p 0
30/11/2017 6.22p 0.11p 0.11p 0.11p 0
29/11/2017 6.22p 0.11p 0.11p 0.11p 0
28/11/2017 6.22p 0.11p 0.11p 0.11p 0
27/11/2017 6.22p 0.11p 0.11p 0.11p 0
24/11/2017 6.22p 0.11p 0.11p 0.11p 0
23/11/2017 6.22p 0.11p 0.11p 0.11p 0
22/11/2017 6.22p 0.11p 0.11p 0.11p 0
21/11/2017 6.22p 0.11p 0.11p 0.11p 0
20/11/2017 6.22p 0.11p 0.11p 0.11p 0
17/11/2017 6.22p 0.11p 0.11p 0.11p 0
16/11/2017 6.22p 0.11p 0.11p 0.11p 0
15/11/2017 6.22p 0.11p 0.11p 0.11p 0
14/11/2017 6.22p 0.11p 0.11p 0.11p 0
13/11/2017 6.22p 0.11p 0.11p 0.11p 0
10/11/2017 6.22p 0.11p 0.11p 0.11p 0
09/11/2017 6.22p 0.11p 0.11p 0.11p 0
08/11/2017 6.22p 0.11p 0.11p 0.11p 0
07/11/2017 6.22p 0.11p 0.11p 0.11p 0
06/11/2017 6.22p 0.11p 0.11p 0.11p 0
03/11/2017 6.22p 0.11p 0.11p 0.11p 0
02/11/2017 6.22p 0.11p 0.11p 0.11p 0
01/11/2017 6.22p 0.11p 0.11p 0.11p 0
31/10/2017 6.22p 0.11p 0.11p 0.11p 0
30/10/2017 6.22p 0.11p 0.11p 0.11p 0
27/10/2017 6.22p 0.11p 0.11p 0.11p 0
26/10/2017 6.22p 0.11p 0.11p 0.11p 0
25/10/2017 6.22p 0.11p 0.11p 0.11p 0
24/10/2017 6.22p 0.11p 0.11p 0.11p 0
23/10/2017 6.22p 0.11p 0.11p 0.11p 0
20/10/2017 6.22p 0.11p 0.11p 0.11p 0
19/10/2017 6.22p 0.11p 0.11p 0.11p 0
18/10/2017 6.22p 0.11p 0.11p 0.11p 0
17/10/2017 6.22p 0.11p 0.11p 0.11p 0
16/10/2017 6.22p 0.11p 0.11p 0.11p 0
13/10/2017 6.22p 0.11p 0.11p 0.11p 0
12/10/2017 6.22p 0.11p 0.11p 0.11p 0
11/10/2017 6.22p 0.11p 0.11p 0.11p 0
10/10/2017 6.22p 0.11p 0.11p 0.11p 0
09/10/2017 6.22p 0.11p 0.11p 0.11p 0
06/10/2017 6.22p 0.11p 0.11p 0.11p 0
05/10/2017 6.22p 0.11p 0.11p 0.11p 0
04/10/2017 6.22p 0.11p 0.11p 0.11p 0
03/10/2017 6.22p 0.11p 0.11p 0.11p 0
02/10/2017 6.22p 0.11p 0.11p 0.11p 0
29/09/2017 6.22p 0.11p 0.11p 0.11p 0
28/09/2017 6.22p 0.11p 0.11p 0.11p 0
27/09/2017 6.22p 0.11p 0.11p 0.11p 0
26/09/2017 6.22p 0.11p 0.11p 0.11p 0
25/09/2017 6.22p 0.11p 0.11p 0.11p 0
22/09/2017 6.22p 0.11p 0.11p 0.11p 0
21/09/2017 6.22p 0.11p 0.11p 0.11p 0
20/09/2017 6.22p 0.11p 0.11p 0.11p 0
19/09/2017 6.22p 0.11p 0.11p 0.11p 0
18/09/2017 6.22p 0.11p 0.11p 0.11p 0
15/09/2017 6.22p 0.11p 0.11p 0.11p 0
14/09/2017 6.22p 0.11p 0.11p 0.11p 0
13/09/2017 6.22p 0.11p 0.11p 0.11p 0
12/09/2017 6.22p 0.11p 0.11p 0.11p 0
11/09/2017 6.22p 0.11p 0.11p 0.11p 0
08/09/2017 6.22p 0.11p 0.11p 0.11p 0
07/09/2017 6.22p 0.11p 0.11p 0.11p 16776
06/09/2017 6.22p 0.11p 0.11p 0.11p 0
05/09/2017 6.22p 0.11p 0.11p 0.11p 26249
04/09/2017 6.22p 0.11p 0.11p 0.11p 22322
01/09/2017 6.22p 0.11p 0.11p 0.11p 0
31/08/2017 6.22p 0.11p 0.11p 0.11p 0
30/08/2017 6.22p 0.11p 0.11p 0.11p 0
29/08/2017 6.22p 0.11p 0.11p 0.11p 0
25/08/2017 6.22p 0.11p 0.11p 0.11p 0
24/08/2017 6.22p 0.11p 0.11p 0.11p 0
23/08/2017 6.22p 0.11p 0.11p 0.11p 0
22/08/2017 6.22p 0.11p 0.11p 0.11p 0
21/08/2017 6.22p 0.11p 0.11p 0.11p 0
18/08/2017 6.22p 0.11p 0.11p 0.11p 0
17/08/2017 6.22p 0.11p 0.11p 0.11p 20862
16/08/2017 6.22p 0.11p 0.11p 0.11p 0
15/08/2017 6.22p 0.11p 0.11p 0.11p 0
14/08/2017 6.22p 0.11p 0.11p 0.11p 0
11/08/2017 6.22p 0.11p 0.11p 0.11p 0
10/08/2017 6.22p 0.11p 0.11p 0.11p 0
09/08/2017 6.22p 0.11p 0.11p 0.11p 0
08/08/2017 6.22p 0.11p 0.11p 0.11p 0
07/08/2017 6.22p 0.11p 0.11p 0.11p 23008
04/08/2017 6.22p 0.11p 0.11p 0.11p 0
03/08/2017 6.22p 0.11p 0.11p 0.11p 0
02/08/2017 6.22p 0.11p 0.11p 0.11p 0
01/08/2017 6.22p 0.11p 0.11p 0.11p 3326
31/07/2017 6.22p 0.11p 0.11p 0.11p 0
28/07/2017 6.22p 0.11p 0.11p 0.11p 0
27/07/2017 6.22p 0.11p 0.11p 0.11p 0
26/07/2017 6.22p 0.11p 0.11p 0.11p 23008
25/07/2017 6.22p 0.11p 0.11p 0.11p 0
24/07/2017 6.22p 0.11p 0.11p 0.11p 0
21/07/2017 6.22p 0.11p 0.11p 0.11p 0
20/07/2017 6.22p 0.11p 0.11p 0.11p 0
19/07/2017 6.22p 0.11p 0.11p 0.11p 0
18/07/2017 6.22p 0.11p 0.11p 0.11p 0
17/07/2017 6.22p 0.11p 0.11p 0.11p 0
14/07/2017 6.22p 0.11p 0.11p 0.11p 0
13/07/2017 6.22p 0.11p 0.11p 0.11p 0
12/07/2017 6.22p 0.11p 0.11p 0.11p 0
11/07/2017 6.22p 0.11p 0.11p 0.11p 0
10/07/2017 6.22p 0.11p 0.11p 0.11p 0
07/07/2017 6.22p 0.11p 0.11p 0.11p 0
06/07/2017 6.22p 0.11p 0.11p 0.11p 0
05/07/2017 6.22p 0.11p 0.11p 0.11p 0
04/07/2017 6.22p 0.11p 0.11p 0.11p 0
03/07/2017 6.22p 0.11p 0.11p 0.11p 0
30/06/2017 6.22p 0.11p 0.11p 0.11p 0
29/06/2017 6.22p 0.11p 0.11p 0.11p 0
28/06/2017 6.22p 0.11p 0.11p 0.11p 0
27/06/2017 6.22p 0.11p 0.11p 0.11p 23654
26/06/2017 6.22p 0.11p 0.11p 0.11p 37099
23/06/2017 6.22p 0.11p 0.11p 0.11p 0
22/06/2017 6.22p 0.11p 0.11p 0.11p 0
21/06/2017 6.22p 0.11p 0.11p 0.11p 0
20/06/2017 6.22p 0.11p 0.11p 0.11p 0
19/06/2017 6.22p 0.11p 0.11p 0.11p 0
16/06/2017 6.22p 0.11p 0.11p 0.11p 0
15/06/2017 6.22p 0.11p 0.11p 0.11p 0
14/06/2017 6.22p 0.11p 0.11p 0.11p 0
13/06/2017 6.22p 0.11p 0.11p 0.11p 0
12/06/2017 6.22p 0.11p 0.11p 0.11p 0
09/06/2017 6.22p 0.11p 0.11p 0.11p 0
08/06/2017 6.22p 0.11p 0.11p 0.11p 0
07/06/2017 6.22p 0.11p 0.11p 0.11p 0
06/06/2017 6.22p 0.11p 0.11p 0.11p 0
05/06/2017 6.22p 0.11p 0.11p 0.11p 0
02/06/2017 6.22p 0.11p 0.11p 0.11p 0
01/06/2017 6.22p 0.11p 0.11p 0.11p 0
31/05/2017 6.22p 6.22p 0.11p 0.11p 43113
30/05/2017 6.63p 0.11p 0.11p 0.11p 0
26/05/2017 6.63p 0.11p 0.11p 0.11p 0
25/05/2017 6.63p 0.11p 0.11p 0.11p 0
24/05/2017 6.63p 0.11p 0.11p 0.11p 0
23/05/2017 6.63p 6.63p 0.11p 0.11p 55154
22/05/2017 8.04p 0.11p 0.11p 0.11p 0
19/05/2017 8.04p 0.11p 0.11p 0.11p 0
18/05/2017 8.04p 0.11p 0.11p 0.11p 0
17/05/2017 8.04p 0.11p 0.11p 0.11p 0
16/05/2017 8.04p 0.11p 0.11p 0.11p 0
15/05/2017 8.04p 0.11p 0.11p 0.11p 0
12/05/2017 8.04p 8.04p 0.11p 0.11p 39515
11/05/2017 8.21p 8.21p 0.11p 0.11p 30357

*Close Price adjusted for both dividends and splits