Madkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.300 | 3.300 | 3.140 | 3.140 | 3.140 | 3,127 |
| 2026-10-15 | 3.200 | 3.300 | 3.120 | 3.300 | 3.300 | 4,272 |
| 2026-10-14 | 3.140 | 3.280 | 3.140 | 3.280 | 3.280 | 829 |
| 2026-10-13 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 8,952 |
| 2026-10-12 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 617 |
| 2026-10-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,322 |
| 2026-10-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3,421 |
| 2026-10-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 11,041 |
| 2026-10-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 452 |
| 2026-10-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-10-02 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 39 |
| 2026-10-01 | 3.060 | 3.180 | 3.060 | 3.180 | 3.180 | 530 |
| 2026-09-30 | 3.120 | 3.120 | 3.000 | 3.060 | 3.060 | 669 |
| 2026-09-29 | 2.980 | 3.180 | 2.920 | 3.100 | 3.100 | 9,615 |
| 2026-09-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,036 |
| 2026-09-25 | 2.940 | 2.980 | 2.920 | 2.960 | 2.960 | 1,098 |
| 2026-09-24 | 2.860 | 2.980 | 2.860 | 2.980 | 2.980 | 1,000 |
| 2026-09-23 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 23 |
| 2026-09-22 | 2.940 | 2.980 | 2.800 | 2.920 | 2.920 | 1,764 |
| 2026-09-21 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 151 |
| 2026-09-18 | 2.920 | 2.940 | 2.840 | 2.860 | 2.860 | 1,506 |
| 2026-09-17 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 3 |
| 2026-09-16 | 2.840 | 2.940 | 2.760 | 2.940 | 2.940 | 4,855 |
| 2026-09-15 | 3.120 | 3.120 | 2.760 | 2.920 | 2.920 | 10,839 |
| 2026-09-14 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 926 |
| 2026-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 170 |
| 2026-09-10 | 3.040 | 3.120 | 3.000 | 3.100 | 3.100 | 2,601 |
| 2026-09-09 | 3.080 | 3.120 | 3.040 | 3.120 | 3.120 | 2,661 |
| 2026-09-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 431 |
| 2026-09-07 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 1,051 |
| 2026-09-04 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 1,863 |
| 2026-09-03 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 526 |
| 2026-09-02 | 2.840 | 3.160 | 2.800 | 3.020 | 3.020 | 12,280 |
| 2026-09-01 | 2.920 | 2.920 | 2.800 | 2.840 | 2.840 | 664 |
| 2026-08-31 | 2.920 | 2.920 | 2.880 | 2.880 | 2.880 | 653 |
| 2026-08-28 | 2.900 | 2.900 | 2.760 | 2.880 | 2.880 | 3,290 |
| 2026-08-27 | 2.920 | 2.920 | 2.840 | 2.920 | 2.920 | 1,462 |
| 2026-08-26 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 637 |
| 2026-08-25 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 2,145 |
| 2026-08-24 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 217 |
| 2026-08-21 | 2.980 | 3.040 | 2.840 | 2.900 | 2.900 | 10,205 |
| 2026-08-20 | 3.080 | 3.080 | 2.980 | 3.060 | 3.060 | 1,570 |
| 2026-08-19 | 3.000 | 3.160 | 2.940 | 3.080 | 3.080 | 2,846 |
| 2026-08-18 | 3.000 | 3.060 | 2.980 | 3.000 | 3.000 | 2,874 |
| 2026-08-17 | 3.060 | 3.180 | 2.980 | 3.120 | 3.120 | 9,649 |
| 2026-08-14 | 3.380 | 3.700 | 2.880 | 3.140 | 3.140 | 55,511 |
| 2026-08-13 | 2.880 | 2.940 | 2.780 | 2.880 | 2.880 | 4,601 |
| 2026-08-12 | 2.580 | 2.780 | 2.580 | 2.780 | 2.780 | 4,850 |
| 2026-08-11 | 2.500 | 2.700 | 2.500 | 2.660 | 2.660 | 14,156 |
| 2026-08-10 | 2.420 | 2.460 | 2.300 | 2.440 | 2.440 | 3,691 |
| 2026-08-07 | 2.420 | 2.440 | 2.380 | 2.420 | 2.420 | 1,788 |
| 2026-08-06 | 2.420 | 2.540 | 2.420 | 2.420 | 2.420 | 1,951 |
| 2026-08-05 | 2.540 | 2.540 | 2.420 | 2.420 | 2.420 | 1,451 |
| 2026-08-04 | 2.420 | 2.560 | 2.380 | 2.560 | 2.560 | 1,462 |
| 2026-08-03 | 2.460 | 2.460 | 2.300 | 2.420 | 2.420 | 2,088 |
| 2026-07-31 | 2.440 | 2.560 | 2.280 | 2.560 | 2.560 | 2,923 |
| 2026-07-30 | 2.320 | 2.340 | 2.220 | 2.320 | 2.320 | 6,970 |
| 2026-07-29 | 2.420 | 2.460 | 2.300 | 2.460 | 2.460 | 1,446 |
| 2026-07-27 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 92 |
| 2026-07-24 | 2.340 | 2.600 | 2.340 | 2.600 | 2.600 | 1,919 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.