Madkom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	1.720	1.735	1.715	1.715	1.715	954
2022-09-07	1.780	1.780	1.510	1.720	1.720	4,486
2022-09-06	1.840	1.900	1.500	1.600	1.600	18,518
2022-09-05	2.290	2.290	2.000	2.000	2.000	1,012
2022-09-02	2.000	2.000	2.000	2.000	2.000	198
2022-09-01	2.480	2.480	2.000	2.100	2.100	1,144
2022-08-29	2.080	2.500	2.080	2.200	2.200	359
2022-08-26	2.580	2.580	2.580	2.580	2.580	1
2022-08-24	2.220	2.600	2.210	2.440	2.440	2,845
2022-08-19	2.220	2.220	2.220	2.220	2.220	10
2022-08-17	2.220	2.220	2.220	2.220	2.220	250
2022-08-16	2.720	2.720	2.220	2.220	2.220	306
2022-08-12	2.710	2.710	2.300	2.300	2.300	3
2022-08-11	2.570	2.730	2.300	2.300	2.300	223
2022-08-10	2.640	2.640	2.220	2.300	2.300	9
2022-08-09	2.640	2.830	2.220	2.250	2.250	131
2022-08-08	2.670	2.670	2.200	2.200	2.200	5
2022-08-05	2.660	2.660	2.200	2.230	2.230	10
2022-08-04	2.030	2.900	2.030	2.220	2.220	2,788
2022-08-03	2.570	2.570	2.120	2.520	2.520	8
2022-08-02	2.170	2.950	2.160	2.480	2.480	4,673
2022-08-01	2.990	2.990	2.600	2.600	2.600	934
2022-07-29	2.290	2.500	2.290	2.500	2.500	1,501
2022-07-28	2.040	2.420	2.040	2.380	2.380	5,204
2022-07-26	2.040	2.040	2.040	2.040	2.040	55
2022-07-25	1.920	2.040	1.920	2.040	2.040	7
2022-07-20	1.900	1.900	1.900	1.900	1.900	527
2022-07-13	2.000	2.040	2.000	2.000	2.000	805
2022-07-07	2.040	2.040	1.960	1.960	1.960	2,416
2022-07-06	1.960	1.960	1.960	1.960	1.960	511
2022-07-05	1.960	1.960	1.960	1.960	1.960	511
2022-07-04	2.100	2.100	2.040	2.100	2.100	1,393
2022-06-30	2.050	2.050	2.050	2.050	2.050	15
2022-06-27	1.950	2.050	1.900	2.040	2.040	1,374
2022-06-21	1.765	2.020	1.765	1.790	1.790	3
2022-06-20	2.000	2.000	1.740	2.000	2.000	507
2022-06-17	2.060	2.140	2.060	2.140	2.140	490
2022-06-15	1.705	2.040	1.705	2.040	2.040	492
2022-06-14	2.100	2.140	1.700	2.100	2.100	4,936
2022-06-13	2.140	2.140	2.000	2.000	2.000	3,646
2022-06-10	2.140	2.320	2.140	2.320	2.320	2,300
2022-06-08	2.080	2.140	2.080	2.080	2.080	505
2022-06-07	2.130	2.130	2.110	2.110	2.110	3,506
2022-06-06	2.180	2.260	2.180	2.260	2.260	86
2022-06-03	2.260	2.320	2.240	2.240	2.240	1,245
2022-06-02	2.240	2.400	2.130	2.130	2.130	1,869
2022-06-01	2.370	2.370	2.370	2.370	2.370	1,100
2022-05-31	2.400	2.400	2.400	2.400	2.400	417
2022-05-30	2.370	2.370	2.370	2.370	2.370	403
2022-05-17	2.520	2.520	2.370	2.370	2.370	309
2022-05-13	2.580	2.580	2.520	2.520	2.520	520
2022-05-10	2.580	2.580	2.580	2.580	2.580	58
2022-05-09	2.580	2.580	2.580	2.580	2.580	330
2022-05-06	2.830	2.830	2.550	2.550	2.550	355
2022-05-05	2.860	3.000	2.860	3.000	3.000	360
2022-04-28	2.700	2.700	2.700	2.700	2.700	1,308
2022-04-27	2.520	2.550	2.410	2.550	2.550	1,294
2022-04-26	2.520	2.700	2.320	2.380	2.380	1,929
2022-04-22	2.700	2.700	2.520	2.600	2.600	1,172
2022-04-21	2.700	2.700	2.680	2.700	2.700	1,113

← NewerPage 13 of 15 · 869 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.