Madkom historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	1.850	1.880	1.850	1.880	1.880	1,500
2023-06-02	1.880	1.900	1.570	1.880	1.880	6,307
2023-05-29	1.880	1.880	1.880	1.880	1.880	10
2023-05-25	1.800	1.800	1.780	1.780	1.780	3,749
2023-05-23	1.780	1.780	1.780	1.780	1.780	451
2023-05-22	1.980	1.980	1.880	1.880	1.880	1,564
2023-05-19	1.800	2.020	1.800	2.000	2.000	2,772
2023-05-18	1.880	1.880	1.810	1.810	1.810	1,884
2023-05-17	2.000	2.000	2.000	2.000	2.000	500
2023-05-15	2.020	2.140	2.020	2.140	2.140	904
2023-05-11	2.140	2.180	2.140	2.180	2.180	508
2023-05-09	2.160	2.160	2.000	2.140	2.140	901
2023-05-08	1.950	1.950	1.880	1.900	1.900	1,527
2023-04-28	2.000	2.000	1.900	1.950	1.950	1,663
2023-04-27	2.040	2.200	2.040	2.200	2.200	1,969
2023-04-26	2.000	2.000	2.000	2.000	2.000	1,097
2023-04-24	2.000	2.260	1.850	2.260	2.260	1,175
2023-04-21	1.900	2.000	1.900	2.000	2.000	581
2023-04-20	2.000	2.000	2.000	2.000	2.000	500
2023-04-19	2.000	2.000	2.000	2.000	2.000	500
2023-04-17	2.150	2.150	2.150	2.150	2.150	200
2023-04-14	2.040	2.290	2.040	2.290	2.290	1,749
2023-04-13	1.940	2.040	1.940	2.040	2.040	518
2023-04-06	1.940	1.940	1.940	1.940	1.940	516
2023-04-04	1.980	1.980	1.930	1.930	1.930	2,719
2023-03-31	1.990	2.070	1.990	2.070	2.070	1,022
2023-03-29	1.970	1.970	1.970	1.970	1.970	1,016
2023-03-28	1.990	2.310	1.990	2.310	2.310	1,008
2023-03-27	1.980	1.980	1.900	1.900	1.900	2,434
2023-03-21	1.970	1.990	1.970	1.990	1.990	1,333
2023-03-17	2.060	2.060	1.970	2.060	2.060	1,141
2023-03-16	2.000	2.000	2.000	2.000	2.000	989
2023-03-15	2.000	2.000	2.000	2.000	2.000	1,011
2023-03-14	1.990	2.000	1.990	1.990	1.990	6,166
2023-03-13	2.000	2.080	2.000	2.080	2.080	1,239
2023-03-10	2.000	2.070	1.900	2.070	2.070	18,724
2023-03-09	2.000	2.090	1.800	2.090	2.090	9,953
2023-03-08	2.170	2.170	2.000	2.110	2.110	23,822
2023-03-07	2.210	2.320	2.030	2.210	2.210	38,788
2023-03-03	2.270	2.270	2.270	2.270	2.270	10
2023-02-28	2.310	2.320	2.310	2.320	2.320	863
2023-02-27	2.310	2.310	2.310	2.310	2.310	1
2023-02-23	2.340	2.340	2.180	2.180	2.180	1,005
2023-02-21	2.170	2.340	2.170	2.340	2.340	934
2023-02-20	2.210	2.210	2.150	2.160	2.160	2,766
2023-02-17	2.380	2.380	2.140	2.380	2.380	5,766
2023-02-16	2.180	2.380	2.180	2.380	2.380	626
2023-02-15	2.250	2.440	2.140	2.440	2.440	4,871
2023-02-14	2.160	2.580	2.080	2.250	2.250	25,427
2023-02-13	2.160	2.180	2.140	2.180	2.180	4,086
2023-02-10	2.120	2.140	2.100	2.140	2.140	3,808
2023-02-09	2.190	2.490	2.110	2.490	2.490	4,811
2023-02-08	2.120	2.220	2.110	2.120	2.120	5,452
2023-02-07	2.010	2.260	2.010	2.260	2.260	2,908
2023-02-06	2.240	2.240	2.040	2.040	2.040	3,657
2023-02-03	2.300	2.690	2.160	2.200	2.200	15,179
2023-02-02	2.250	2.550	2.250	2.550	2.550	3,590
2023-02-01	2.250	2.250	2.150	2.160	2.160	4,102
2023-01-30	1.950	2.250	1.950	2.250	2.250	620
2023-01-27	2.250	2.250	1.920	2.200	2.200	7,050

← NewerPage 11 of 15 · 865 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.