Madkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 570 |
| 2023-12-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 46 |
| 2023-11-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 501 |
| 2023-11-29 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 240 |
| 2023-11-16 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2023-11-15 | 2.020 | 2.240 | 1.880 | 1.880 | 1.880 | 1,147 |
| 2023-11-14 | 1.850 | 2.240 | 1.850 | 2.220 | 2.220 | 5,995 |
| 2023-11-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 100 |
| 2023-10-30 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5 |
| 2023-10-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,800 |
| 2023-10-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 541 |
| 2023-10-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 659 |
| 2023-10-20 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 3,283 |
| 2023-10-16 | 1.730 | 1.990 | 1.730 | 1.870 | 1.870 | 3,590 |
| 2023-10-12 | 1.600 | 1.720 | 1.590 | 1.720 | 1.720 | 4,839 |
| 2023-10-11 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 1,297 |
| 2023-10-10 | 1.460 | 1.600 | 1.460 | 1.600 | 1.600 | 1,606 |
| 2023-10-09 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2023-10-06 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 3,000 |
| 2023-10-05 | 1.600 | 1.730 | 1.600 | 1.730 | 1.730 | 641 |
| 2023-10-04 | 1.590 | 1.600 | 1.580 | 1.580 | 1.580 | 2,245 |
| 2023-10-03 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 21,228 |
| 2023-10-02 | 1.650 | 1.650 | 1.520 | 1.520 | 1.520 | 2,078 |
| 2023-09-27 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5 |
| 2023-09-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 253 |
| 2023-09-25 | 1.860 | 1.860 | 1.720 | 1.720 | 1.720 | 957 |
| 2023-09-22 | 1.750 | 1.860 | 1.750 | 1.860 | 1.860 | 836 |
| 2023-09-21 | 1.740 | 1.860 | 1.740 | 1.860 | 1.860 | 351 |
| 2023-09-20 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 1,164 |
| 2023-09-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 541 |
| 2023-09-05 | 1.750 | 1.870 | 1.730 | 1.870 | 1.870 | 7,201 |
| 2023-09-04 | 1.920 | 1.920 | 1.850 | 1.850 | 1.850 | 1,918 |
| 2023-09-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,191 |
| 2023-08-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 506 |
| 2023-08-24 | 2.000 | 2.120 | 2.000 | 2.120 | 2.120 | 2,504 |
| 2023-08-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 506 |
| 2023-08-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 506 |
| 2023-08-18 | 2.080 | 2.080 | 1.890 | 2.060 | 2.060 | 3,867 |
| 2023-08-17 | 2.080 | 2.300 | 1.960 | 2.300 | 2.300 | 3,585 |
| 2023-08-16 | 2.200 | 2.280 | 1.980 | 2.060 | 2.060 | 9,096 |
| 2023-08-14 | 1.980 | 2.200 | 1.960 | 1.980 | 1.980 | 4,640 |
| 2023-08-07 | 1.960 | 2.080 | 1.960 | 1.960 | 1.960 | 613 |
| 2023-07-31 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1 |
| 2023-07-26 | 1.970 | 2.040 | 1.970 | 2.040 | 2.040 | 5,001 |
| 2023-07-25 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 4 |
| 2023-07-24 | 1.980 | 2.100 | 1.970 | 1.970 | 1.970 | 10,513 |
| 2023-07-20 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 3,022 |
| 2023-07-19 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 1,022 |
| 2023-07-18 | 1.980 | 2.080 | 1.940 | 1.940 | 1.940 | 4,879 |
| 2023-07-17 | 1.940 | 1.980 | 1.940 | 1.940 | 1.940 | 1,548 |
| 2023-07-14 | 2.200 | 2.200 | 1.960 | 2.040 | 2.040 | 11,664 |
| 2023-07-13 | 2.200 | 2.280 | 1.960 | 2.100 | 2.100 | 5,752 |
| 2023-07-12 | 2.180 | 2.280 | 2.000 | 2.100 | 2.100 | 9,534 |
| 2023-07-11 | 2.100 | 2.160 | 2.100 | 2.160 | 2.160 | 918 |
| 2023-07-10 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 2,237 |
| 2023-07-04 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 4,011 |
| 2023-06-30 | 1.730 | 1.990 | 1.730 | 1.870 | 1.870 | 10,653 |
| 2023-06-21 | 1.600 | 1.730 | 1.590 | 1.730 | 1.730 | 2,026 |
| 2023-06-15 | 1.600 | 1.730 | 1.600 | 1.730 | 1.730 | 9,527 |
| 2023-06-09 | 1.760 | 1.760 | 1.600 | 1.750 | 1.750 | 4,820 |
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.