Warsaw - Delayed Quote PLN
Budimex SA (BDX.WA)
550.20
-7.60
(-1.36%)
At close: 5:03:35 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 558.00 | 562.00 | 544.40 | 550.20 | 550.20 | 119,223 |
| Jun 5, 2025 | 574.00 | 578.00 | 556.20 | 557.80 | 557.80 | 43,142 |
| Jun 4, 2025 | 25.43 Dividend | |||||
| Jun 4, 2025 | 563.00 | 590.00 | 556.20 | 570.60 | 570.60 | 108,462 |
| Jun 3, 2025 | 593.00 | 602.40 | 576.60 | 580.60 | 555.17 | 83,651 |
| Jun 2, 2025 | 618.80 | 620.00 | 585.00 | 589.20 | 563.39 | 195,258 |
| May 30, 2025 | 635.00 | 638.00 | 616.60 | 623.80 | 596.48 | 1,453,824 |
| May 29, 2025 | 660.00 | 661.20 | 622.20 | 629.00 | 601.45 | 144,734 |
| May 28, 2025 | 666.80 | 677.60 | 652.00 | 657.00 | 628.22 | 123,453 |
| May 27, 2025 | 664.00 | 669.60 | 657.00 | 661.40 | 632.43 | 77,419 |
| May 26, 2025 | 644.20 | 663.00 | 644.20 | 658.80 | 629.94 | 67,280 |
| May 23, 2025 | 644.00 | 658.60 | 625.20 | 640.00 | 611.97 | 95,371 |
| May 22, 2025 | 642.00 | 650.60 | 640.60 | 643.20 | 615.03 | 45,903 |
| May 21, 2025 | 636.00 | 652.20 | 633.60 | 645.00 | 616.75 | 152,212 |
| May 20, 2025 | 631.20 | 644.60 | 630.60 | 634.20 | 606.42 | 64,861 |
| May 19, 2025 | 626.40 | 630.40 | 615.60 | 624.20 | 596.86 | 80,272 |
| May 16, 2025 | 623.20 | 639.40 | 620.80 | 626.40 | 598.96 | 109,069 |
| May 15, 2025 | 621.00 | 631.00 | 621.00 | 623.00 | 595.71 | 57,345 |
| May 14, 2025 | 649.00 | 656.40 | 623.00 | 625.80 | 598.39 | 130,245 |
| May 13, 2025 | 634.20 | 637.80 | 623.80 | 630.00 | 602.41 | 81,623 |
| May 12, 2025 | 640.00 | 653.20 | 622.60 | 626.00 | 598.58 | 98,634 |
| May 9, 2025 | 608.00 | 637.40 | 606.00 | 636.00 | 608.14 | 92,811 |
| May 8, 2025 | 638.00 | 639.40 | 611.40 | 618.00 | 590.93 | 68,294 |
| May 7, 2025 | 638.00 | 645.60 | 634.60 | 639.40 | 611.39 | 49,081 |
| May 6, 2025 | 641.40 | 648.80 | 627.60 | 638.00 | 610.06 | 53,332 |
| May 5, 2025 | 662.40 | 663.00 | 637.20 | 645.40 | 617.13 | 55,532 |
| May 2, 2025 | 633.20 | 664.00 | 633.20 | 662.20 | 633.20 | 66,792 |
| Apr 30, 2025 | 636.00 | 646.00 | 626.80 | 633.20 | 605.47 | 47,523 |
| Apr 29, 2025 | 647.00 | 655.00 | 635.80 | 640.00 | 611.97 | 61,961 |
| Apr 28, 2025 | 628.00 | 647.80 | 628.00 | 646.40 | 618.09 | 72,667 |
| Apr 25, 2025 | 627.00 | 632.80 | 624.00 | 628.00 | 600.49 | 52,569 |
| Apr 24, 2025 | 626.00 | 629.80 | 618.80 | 627.00 | 599.54 | 55,936 |
| Apr 23, 2025 | 635.00 | 640.00 | 615.80 | 626.80 | 599.35 | 72,701 |
| Apr 22, 2025 | 635.00 | 639.00 | 626.80 | 630.40 | 602.79 | 97,930 |
| Apr 17, 2025 | 631.00 | 640.40 | 620.80 | 629.60 | 602.02 | 79,988 |
| Apr 16, 2025 | 639.00 | 644.00 | 611.00 | 631.00 | 603.36 | 79,005 |
| Apr 15, 2025 | 635.20 | 645.00 | 627.40 | 640.00 | 611.97 | 81,401 |
| Apr 14, 2025 | 591.00 | 637.40 | 591.00 | 635.20 | 607.38 | 126,692 |
| Apr 11, 2025 | 572.00 | 586.80 | 568.40 | 584.80 | 559.19 | 98,975 |
| Apr 10, 2025 | 586.00 | 587.00 | 559.80 | 571.60 | 546.56 | 92,147 |
| Apr 9, 2025 | 536.20 | 556.00 | 532.00 | 550.60 | 526.48 | 125,984 |
| Apr 8, 2025 | 537.00 | 560.00 | 530.20 | 552.00 | 527.82 | 110,892 |
| Apr 7, 2025 | 500.00 | 545.60 | 494.00 | 531.80 | 508.51 | 104,892 |
| Apr 4, 2025 | 536.20 | 564.00 | 530.00 | 535.20 | 511.76 | 124,155 |
| Apr 3, 2025 | 540.00 | 554.80 | 535.00 | 536.00 | 512.52 | 37,559 |
| Apr 2, 2025 | 563.00 | 563.00 | 543.60 | 555.00 | 530.69 | 70,240 |
| Apr 1, 2025 | 570.00 | 577.40 | 558.00 | 560.40 | 535.85 | 63,114 |
| Mar 31, 2025 | 576.00 | 582.00 | 560.50 | 565.50 | 540.73 | 77,494 |
| Mar 28, 2025 | 595.00 | 598.00 | 586.00 | 587.00 | 561.29 | 51,371 |
| Mar 27, 2025 | 606.50 | 610.50 | 594.00 | 600.00 | 573.72 | 50,765 |
| Mar 26, 2025 | 634.00 | 635.00 | 610.50 | 613.00 | 586.15 | 75,005 |
| Mar 25, 2025 | 624.50 | 636.00 | 618.00 | 631.00 | 603.36 | 70,934 |
| Mar 24, 2025 | 621.50 | 622.00 | 605.00 | 616.50 | 589.50 | 44,503 |
| Mar 21, 2025 | 615.00 | 622.50 | 607.50 | 611.50 | 584.72 | 110,623 |
| Mar 20, 2025 | 621.00 | 623.00 | 613.00 | 615.50 | 588.54 | 65,003 |
| Mar 19, 2025 | 625.00 | 629.50 | 616.00 | 621.50 | 594.28 | 71,876 |
| Mar 18, 2025 | 641.00 | 644.00 | 620.00 | 629.50 | 601.93 | 76,509 |
| Mar 17, 2025 | 640.50 | 651.00 | 632.50 | 638.00 | 610.06 | 81,672 |
| Mar 14, 2025 | 643.50 | 648.50 | 635.00 | 639.00 | 611.01 | 111,662 |
| Mar 13, 2025 | 633.00 | 643.50 | 625.00 | 635.00 | 607.19 | 114,977 |
| Mar 12, 2025 | 606.00 | 642.00 | 603.50 | 632.00 | 604.32 | 177,164 |
| Mar 11, 2025 | 600.00 | 600.50 | 583.00 | 591.00 | 565.11 | 156,709 |
| Mar 10, 2025 | 581.50 | 588.50 | 575.50 | 585.00 | 559.38 | 127,306 |
| Mar 7, 2025 | 596.50 | 597.00 | 574.00 | 581.00 | 555.55 | 136,412 |
| Mar 6, 2025 | 559.00 | 596.00 | 550.00 | 594.00 | 567.98 | 153,959 |
| Mar 5, 2025 | 533.50 | 550.50 | 528.00 | 549.00 | 524.95 | 92,621 |
| Mar 4, 2025 | 525.00 | 525.00 | 511.50 | 515.00 | 492.44 | 108,357 |
| Mar 3, 2025 | 543.50 | 548.00 | 524.50 | 529.50 | 506.31 | 114,559 |
| Feb 28, 2025 | 537.00 | 548.00 | 529.50 | 543.50 | 519.69 | 1,638,861 |
| Feb 27, 2025 | 543.00 | 548.50 | 535.50 | 541.50 | 517.78 | 143,999 |
| Feb 26, 2025 | 535.00 | 547.00 | 533.50 | 542.00 | 518.26 | 121,891 |
| Feb 25, 2025 | 530.00 | 542.00 | 528.50 | 531.50 | 508.22 | 93,035 |
| Feb 24, 2025 | 560.00 | 565.00 | 536.50 | 540.00 | 516.35 | 121,618 |
| Feb 21, 2025 | 558.00 | 564.50 | 553.00 | 558.00 | 533.56 | 71,402 |
| Feb 20, 2025 | 559.00 | 559.00 | 548.50 | 556.50 | 532.13 | 90,007 |
| Feb 19, 2025 | 573.00 | 588.50 | 555.00 | 557.00 | 532.60 | 182,718 |
| Feb 18, 2025 | 560.00 | 575.50 | 560.00 | 570.50 | 545.51 | 116,989 |
| Feb 17, 2025 | 557.00 | 564.50 | 550.00 | 555.50 | 531.17 | 113,919 |
| Feb 14, 2025 | 553.00 | 559.00 | 543.00 | 554.50 | 530.21 | 122,038 |
| Feb 13, 2025 | 539.00 | 553.00 | 536.00 | 549.00 | 524.95 | 153,609 |
| Feb 12, 2025 | 515.00 | 538.50 | 514.00 | 530.00 | 506.79 | 164,547 |
| Feb 11, 2025 | 531.00 | 534.00 | 526.00 | 530.50 | 507.26 | 66,847 |
| Feb 10, 2025 | 533.50 | 534.50 | 515.00 | 530.00 | 506.79 | 111,350 |
| Feb 7, 2025 | 503.00 | 532.00 | 503.00 | 525.50 | 502.48 | 167,689 |
| Feb 6, 2025 | 473.20 | 497.60 | 471.80 | 496.00 | 474.28 | 203,735 |
| Feb 5, 2025 | 483.60 | 483.60 | 464.20 | 470.00 | 449.41 | 55,475 |
| Feb 4, 2025 | 475.00 | 481.20 | 471.40 | 480.00 | 458.98 | 31,517 |
| Feb 3, 2025 | 465.00 | 475.80 | 463.00 | 474.80 | 454.00 | 42,934 |
| Jan 31, 2025 | 487.00 | 487.00 | 472.00 | 477.80 | 456.87 | 48,376 |
| Jan 30, 2025 | 486.20 | 491.80 | 480.40 | 484.20 | 462.99 | 42,328 |
| Jan 29, 2025 | 485.00 | 489.00 | 481.80 | 482.40 | 461.27 | 27,114 |
| Jan 28, 2025 | 499.00 | 501.00 | 483.20 | 483.60 | 462.42 | 49,549 |
| Jan 27, 2025 | 491.00 | 495.40 | 479.20 | 492.80 | 471.22 | 77,578 |
| Jan 24, 2025 | 485.00 | 503.00 | 479.40 | 496.00 | 474.28 | 124,729 |
| Jan 23, 2025 | 469.00 | 487.40 | 466.60 | 481.80 | 460.70 | 54,334 |
| Jan 22, 2025 | 463.60 | 474.80 | 461.20 | 469.40 | 448.84 | 52,698 |
| Jan 21, 2025 | 476.00 | 476.00 | 461.60 | 462.40 | 442.15 | 33,108 |
| Jan 20, 2025 | 461.20 | 476.80 | 459.00 | 476.20 | 455.34 | 49,215 |
| Jan 17, 2025 | 463.00 | 474.00 | 462.00 | 464.20 | 443.87 | 35,793 |
| Jan 16, 2025 | 463.80 | 463.80 | 454.40 | 458.40 | 438.32 | 33,352 |
| Jan 15, 2025 | 463.00 | 467.40 | 459.60 | 461.40 | 441.19 | 30,494 |
| Jan 14, 2025 | 466.80 | 471.60 | 459.60 | 460.00 | 439.85 | 53,371 |
| Jan 13, 2025 | 467.00 | 467.20 | 454.40 | 464.60 | 444.25 | 34,084 |
| Jan 10, 2025 | 465.60 | 465.80 | 459.00 | 464.20 | 443.87 | 44,899 |
| Jan 9, 2025 | 469.60 | 471.60 | 462.20 | 463.00 | 442.72 | 30,118 |
| Jan 8, 2025 | 473.00 | 474.00 | 462.00 | 469.60 | 449.03 | 40,184 |
| Jan 7, 2025 | 481.00 | 482.00 | 470.20 | 472.40 | 451.71 | 51,567 |
| Jan 3, 2025 | 481.00 | 481.00 | 471.40 | 474.40 | 453.62 | 26,249 |
| Jan 2, 2025 | 475.00 | 481.80 | 470.00 | 479.00 | 458.02 | 25,060 |
| Dec 30, 2024 | 475.00 | 476.60 | 464.60 | 466.60 | 446.16 | 21,556 |
| Dec 27, 2024 | 477.00 | 477.80 | 465.40 | 469.60 | 449.03 | 23,295 |
| Dec 23, 2024 | 465.00 | 492.80 | 465.00 | 473.40 | 452.67 | 37,447 |
| Dec 20, 2024 | 469.20 | 472.60 | 454.20 | 463.00 | 442.72 | 74,444 |
| Dec 19, 2024 | 463.80 | 468.40 | 457.00 | 468.40 | 447.88 | 41,342 |
| Dec 18, 2024 | 442.00 | 465.40 | 441.60 | 463.80 | 443.49 | 54,252 |
| Dec 17, 2024 | 470.00 | 470.80 | 438.80 | 440.40 | 421.11 | 47,233 |
| Dec 16, 2024 | 466.00 | 469.80 | 461.00 | 469.00 | 448.46 | 28,087 |
| Dec 13, 2024 | 463.00 | 466.80 | 458.80 | 464.80 | 444.44 | 37,733 |
| Dec 12, 2024 | 471.00 | 471.20 | 458.60 | 463.00 | 442.72 | 26,766 |
| Dec 11, 2024 | 470.00 | 472.40 | 465.00 | 468.80 | 448.27 | 17,391 |
| Dec 10, 2024 | 477.00 | 477.00 | 460.00 | 470.60 | 449.99 | 29,602 |
| Dec 9, 2024 | 472.80 | 484.00 | 469.80 | 473.80 | 453.05 | 27,833 |
| Dec 6, 2024 | 476.00 | 480.80 | 471.60 | 472.80 | 452.09 | 28,081 |
| Dec 5, 2024 | 473.40 | 479.40 | 470.40 | 474.00 | 453.24 | 40,387 |
| Dec 4, 2024 | 477.20 | 482.00 | 474.40 | 476.20 | 455.34 | 42,623 |
| Dec 3, 2024 | 480.80 | 483.20 | 467.80 | 477.40 | 456.49 | 52,309 |
| Dec 2, 2024 | 478.00 | 485.00 | 472.40 | 480.00 | 458.98 | 36,249 |
| Nov 29, 2024 | 481.00 | 485.80 | 470.40 | 471.40 | 450.75 | 25,934 |
| Nov 28, 2024 | 473.40 | 483.40 | 470.00 | 479.20 | 458.21 | 23,662 |
| Nov 27, 2024 | 481.60 | 481.60 | 464.40 | 474.00 | 453.24 | 29,476 |
| Nov 26, 2024 | 479.80 | 487.40 | 473.40 | 475.60 | 454.77 | 16,173 |
| Nov 25, 2024 | 489.00 | 493.00 | 474.40 | 478.80 | 457.83 | 57,842 |
| Nov 22, 2024 | 493.00 | 493.00 | 475.00 | 484.60 | 463.37 | 34,619 |
| Nov 21, 2024 | 493.00 | 493.40 | 480.40 | 488.20 | 466.82 | 19,324 |
| Nov 20, 2024 | 480.00 | 490.60 | 476.80 | 489.80 | 468.35 | 48,106 |
| Nov 19, 2024 | 502.00 | 502.00 | 470.40 | 476.40 | 455.53 | 19,824 |
| Nov 18, 2024 | 499.20 | 504.50 | 490.20 | 497.80 | 476.00 | 15,837 |
| Nov 15, 2024 | 499.40 | 508.00 | 491.00 | 494.40 | 472.75 | 31,459 |
| Nov 14, 2024 | 484.00 | 500.00 | 476.20 | 497.60 | 475.81 | 30,053 |
| Nov 13, 2024 | 501.00 | 503.00 | 478.00 | 484.00 | 462.80 | 28,732 |
| Nov 12, 2024 | 510.00 | 510.00 | 497.20 | 499.40 | 477.53 | 54,792 |
| Nov 8, 2024 | 524.00 | 524.50 | 503.00 | 506.50 | 484.32 | 19,040 |
| Nov 7, 2024 | 501.00 | 527.50 | 494.80 | 519.00 | 496.27 | 50,916 |
| Nov 6, 2024 | 502.00 | 514.00 | 499.60 | 499.80 | 477.91 | 27,888 |
| Nov 5, 2024 | 520.00 | 521.00 | 498.40 | 505.50 | 483.36 | 21,846 |
| Nov 4, 2024 | 506.50 | 519.00 | 503.00 | 518.00 | 495.31 | 32,200 |
| Oct 31, 2024 | 510.50 | 514.00 | 498.40 | 501.00 | 479.06 | 42,665 |
| Oct 30, 2024 | 550.00 | 550.50 | 510.50 | 510.50 | 488.14 | 23,479 |
| Oct 29, 2024 | 562.00 | 562.00 | 538.00 | 553.00 | 528.78 | 16,009 |
| Oct 28, 2024 | 557.00 | 570.00 | 548.00 | 550.50 | 526.39 | 18,996 |
| Oct 25, 2024 | 566.00 | 568.50 | 554.00 | 560.00 | 535.47 | 17,409 |
| Oct 24, 2024 | 565.00 | 574.00 | 561.50 | 565.00 | 540.25 | 11,514 |
| Oct 23, 2024 | 566.50 | 568.00 | 554.00 | 559.50 | 534.99 | 16,188 |
| Oct 22, 2024 | 583.00 | 583.00 | 562.50 | 565.00 | 540.25 | 16,746 |
| Oct 21, 2024 | 609.00 | 609.00 | 577.50 | 579.00 | 553.64 | 10,925 |
| Oct 18, 2024 | 596.00 | 602.00 | 591.50 | 591.50 | 565.59 | 9,394 |
| Oct 17, 2024 | 607.00 | 611.50 | 590.00 | 592.00 | 566.07 | 16,235 |
| Oct 16, 2024 | 594.50 | 613.00 | 581.00 | 607.00 | 580.41 | 104,342 |
| Oct 15, 2024 | 603.50 | 608.50 | 590.50 | 594.00 | 567.98 | 24,246 |
| Oct 14, 2024 | 603.50 | 607.00 | 596.00 | 603.00 | 576.59 | 14,655 |
| Oct 11, 2024 | 589.00 | 608.00 | 582.50 | 606.00 | 579.46 | 19,698 |
| Oct 10, 2024 | 589.50 | 602.00 | 586.50 | 588.00 | 562.25 | 27,359 |
| Oct 9, 2024 | 557.50 | 589.50 | 552.00 | 589.50 | 563.68 | 49,609 |
| Oct 8, 2024 | 580.00 | 586.50 | 553.00 | 557.50 | 533.08 | 40,908 |
| Oct 7, 2024 | 576.50 | 587.00 | 576.50 | 586.00 | 560.33 | 29,414 |
| Oct 4, 2024 | 579.50 | 585.00 | 572.00 | 576.50 | 551.25 | 9,774 |
| Oct 3, 2024 | 588.50 | 589.50 | 574.00 | 577.00 | 551.73 | 11,563 |
| Oct 2, 2024 | 594.00 | 599.00 | 583.50 | 588.50 | 562.72 | 15,034 |
| Oct 1, 2024 | 609.50 | 609.50 | 590.00 | 594.00 | 567.98 | 26,016 |
| Sep 30, 2024 | 610.00 | 610.00 | 595.50 | 597.50 | 571.33 | 20,469 |
| Sep 27, 2024 | 605.50 | 614.50 | 600.00 | 611.00 | 584.24 | 22,185 |
| Sep 26, 2024 | 593.00 | 614.50 | 593.00 | 605.50 | 578.98 | 21,385 |
| Sep 25, 2024 | 604.50 | 604.50 | 592.00 | 594.50 | 568.46 | 14,143 |
| Sep 24, 2024 | 591.00 | 609.50 | 591.00 | 604.50 | 578.02 | 43,388 |
| Sep 23, 2024 | 592.00 | 600.00 | 584.50 | 591.00 | 565.11 | 9,676 |
| Sep 20, 2024 | 605.00 | 607.50 | 574.00 | 591.50 | 565.59 | 106,898 |
| Sep 19, 2024 | 600.00 | 608.50 | 594.50 | 602.00 | 575.63 | 41,271 |
| Sep 18, 2024 | 607.00 | 607.50 | 584.00 | 593.50 | 567.51 | 16,703 |
| Sep 17, 2024 | 600.00 | 607.00 | 596.00 | 601.50 | 575.15 | 34,044 |
| Sep 16, 2024 | 584.00 | 597.50 | 582.50 | 595.50 | 569.42 | 11,575 |
| Sep 13, 2024 | 579.50 | 583.50 | 572.50 | 581.50 | 556.03 | 22,358 |
| Sep 12, 2024 | 570.00 | 580.00 | 569.50 | 573.50 | 548.38 | 9,314 |
| Sep 11, 2024 | 573.00 | 574.00 | 561.00 | 562.00 | 537.38 | 17,387 |
| Sep 10, 2024 | 580.00 | 580.00 | 562.00 | 573.00 | 547.90 | 23,611 |
| Sep 9, 2024 | 570.00 | 580.00 | 565.00 | 573.00 | 547.90 | 21,236 |
| Sep 6, 2024 | 567.00 | 583.00 | 558.00 | 567.50 | 542.64 | 26,241 |
| Sep 5, 2024 | 585.50 | 590.00 | 555.00 | 560.50 | 535.95 | 17,336 |
| Sep 4, 2024 | 590.00 | 590.00 | 578.00 | 585.00 | 559.38 | 18,028 |
| Sep 3, 2024 | 610.00 | 615.00 | 591.00 | 591.00 | 565.11 | 12,961 |
| Sep 2, 2024 | 594.00 | 616.50 | 584.00 | 610.00 | 583.28 | 14,967 |
| Aug 30, 2024 | 601.00 | 605.50 | 593.00 | 602.00 | 575.63 | 46,776 |
| Aug 29, 2024 | 588.00 | 611.00 | 588.00 | 593.50 | 567.51 | 24,903 |
| Aug 28, 2024 | 581.50 | 596.00 | 578.00 | 588.50 | 562.72 | 16,039 |
| Aug 27, 2024 | 592.00 | 593.00 | 582.00 | 588.00 | 562.25 | 17,849 |
| Aug 26, 2024 | 600.00 | 604.50 | 589.00 | 592.00 | 566.07 | 10,744 |
| Aug 23, 2024 | 599.00 | 607.50 | 589.50 | 600.00 | 573.72 | 19,811 |
| Aug 22, 2024 | 603.00 | 604.00 | 583.50 | 595.00 | 568.94 | 11,333 |
| Aug 21, 2024 | 599.00 | 609.00 | 597.00 | 599.00 | 572.76 | 21,702 |
| Aug 20, 2024 | 615.00 | 616.00 | 598.50 | 603.50 | 577.07 | 17,021 |
| Aug 19, 2024 | 603.00 | 613.50 | 589.50 | 613.00 | 586.15 | 23,718 |
| Aug 16, 2024 | 599.00 | 610.00 | 593.50 | 603.50 | 577.07 | 25,245 |
| Aug 14, 2024 | 597.00 | 602.50 | 586.50 | 590.50 | 564.64 | 22,026 |
| Aug 13, 2024 | 596.50 | 602.50 | 589.00 | 594.00 | 567.98 | 17,183 |
| Aug 12, 2024 | 585.00 | 600.00 | 579.50 | 596.50 | 570.37 | 16,435 |
| Aug 9, 2024 | 594.00 | 596.00 | 576.50 | 582.00 | 556.51 | 21,069 |
| Aug 8, 2024 | 585.00 | 594.00 | 566.00 | 590.00 | 564.16 | 29,141 |
| Aug 7, 2024 | 595.50 | 597.50 | 574.00 | 587.50 | 561.77 | 24,537 |
| Aug 6, 2024 | 611.50 | 616.00 | 578.00 | 592.00 | 566.07 | 28,670 |
| Aug 5, 2024 | 605.50 | 615.50 | 587.00 | 609.50 | 582.80 | 16,561 |
| Aug 2, 2024 | 619.00 | 627.50 | 606.00 | 623.00 | 595.71 | 26,148 |
| Aug 1, 2024 | 638.50 | 642.50 | 620.00 | 622.50 | 595.23 | 20,456 |
| Jul 31, 2024 | 616.50 | 641.00 | 616.50 | 637.50 | 609.58 | 29,386 |
| Jul 30, 2024 | 636.50 | 641.00 | 616.50 | 616.50 | 589.50 | 12,824 |
| Jul 29, 2024 | 645.00 | 651.50 | 630.00 | 636.50 | 608.62 | 10,656 |
| Jul 26, 2024 | 639.00 | 646.50 | 634.50 | 645.50 | 617.23 | 11,465 |
| Jul 25, 2024 | 632.00 | 643.00 | 626.50 | 639.00 | 611.01 | 17,322 |
| Jul 24, 2024 | 656.00 | 658.50 | 639.00 | 639.00 | 611.01 | 14,092 |
| Jul 23, 2024 | 677.00 | 677.00 | 655.50 | 662.50 | 633.48 | 12,900 |
| Jul 22, 2024 | 659.00 | 680.00 | 658.50 | 673.00 | 643.52 | 12,348 |
| Jul 19, 2024 | 664.00 | 665.50 | 652.00 | 659.00 | 630.14 | 17,586 |
| Jul 18, 2024 | 657.50 | 667.50 | 647.00 | 664.00 | 634.92 | 21,802 |
| Jul 17, 2024 | 668.50 | 673.00 | 650.00 | 657.50 | 628.70 | 24,305 |
| Jul 16, 2024 | 681.00 | 687.00 | 667.50 | 672.50 | 643.04 | 16,247 |
| Jul 15, 2024 | 687.00 | 689.00 | 677.00 | 684.50 | 654.52 | 18,069 |
| Jul 12, 2024 | 675.00 | 692.50 | 672.50 | 684.50 | 654.52 | 33,084 |
| Jul 11, 2024 | 681.00 | 682.00 | 672.50 | 678.00 | 648.30 | 19,596 |
| Jul 10, 2024 | 694.00 | 699.00 | 676.50 | 677.00 | 647.35 | 17,195 |
| Jul 9, 2024 | 695.00 | 702.00 | 688.00 | 693.50 | 663.13 | 20,847 |
| Jul 8, 2024 | 700.00 | 701.50 | 686.50 | 694.00 | 663.60 | 19,889 |
| Jul 5, 2024 | 701.00 | 703.00 | 694.00 | 694.50 | 664.08 | 13,479 |
| Jul 4, 2024 | 700.00 | 705.00 | 693.00 | 700.00 | 669.34 | 15,962 |
| Jul 3, 2024 | 686.00 | 705.00 | 686.00 | 699.50 | 668.86 | 14,433 |
| Jul 2, 2024 | 699.50 | 702.50 | 683.50 | 686.00 | 655.95 | 16,465 |
| Jul 1, 2024 | 697.00 | 705.00 | 694.00 | 699.50 | 668.86 | 14,732 |
| Jun 28, 2024 | 696.00 | 703.00 | 691.50 | 697.00 | 666.47 | 28,731 |
| Jun 27, 2024 | 670.50 | 703.00 | 670.50 | 694.00 | 663.60 | 19,896 |
| Jun 26, 2024 | 705.50 | 709.00 | 685.00 | 687.50 | 657.39 | 14,173 |
| Jun 25, 2024 | 703.00 | 706.50 | 693.50 | 695.50 | 665.04 | 12,893 |
| Jun 24, 2024 | 676.00 | 709.50 | 675.50 | 709.00 | 677.95 | 22,535 |
| Jun 21, 2024 | 665.50 | 697.00 | 661.00 | 673.00 | 643.52 | 75,235 |
| Jun 20, 2024 | 674.50 | 675.00 | 653.50 | 665.50 | 636.35 | 28,232 |
| Jun 19, 2024 | 674.00 | 680.00 | 668.00 | 675.00 | 645.44 | 12,276 |
| Jun 18, 2024 | 673.00 | 685.00 | 665.00 | 673.50 | 644.00 | 18,016 |
| Jun 17, 2024 | 671.00 | 683.50 | 669.50 | 676.50 | 646.87 | 14,283 |
| Jun 14, 2024 | 675.00 | 679.00 | 653.50 | 672.50 | 643.04 | 24,138 |
| Jun 13, 2024 | 696.50 | 698.00 | 668.00 | 675.50 | 645.91 | 14,078 |
| Jun 12, 2024 | 670.00 | 697.00 | 667.00 | 690.00 | 659.78 | 32,707 |
| Jun 11, 2024 | 687.00 | 693.50 | 664.00 | 666.00 | 636.83 | 28,242 |
| Jun 10, 2024 | 715.00 | 718.50 | 678.50 | 687.00 | 656.91 | 26,656 |
| Jun 7, 2024 | 733.00 | 734.00 | 713.00 | 718.50 | 687.03 | 17,605 |
| Jun 6, 2024 | 745.00 | 749.00 | 723.50 | 726.00 | 694.20 | 13,528 |
Related Tickers
MRB.WA Mirbud S.A.
13.56
+0.37%
DEK.WA Dekpol S.A.
61.80
+0.65%
MSZ.WA Mostostal Zabrze S.A.
6.02
+0.17%
ABS2.F PORR AG
28.15
+1.99%
HILS.L Hill & Smith PLC
1,800.00
-0.44%
SKA-B.ST Skanska AB (publ)
232.20
+0.52%
YIT.HE YIT Oyj
2.5720
-0.46%
5CF.SI OKP Holdings Limited
0.7600
+0.66%
DUR.AX Duratec Limited
1.5300
+1.32%
HEIJM.AS Koninklijke Heijmans N.V.
54.95
-0.63%