Madkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2.680 | 2.700 | 2.640 | 2.640 | 2.640 | 2,332 |
| 2022-04-19 | 2.840 | 2.840 | 2.690 | 2.690 | 2.690 | 899 |
| 2022-04-14 | 2.680 | 3.060 | 2.680 | 2.900 | 2.900 | 3,637 |
| 2022-04-13 | 2.460 | 2.720 | 2.460 | 2.680 | 2.680 | 726 |
| 2022-04-12 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 871 |
| 2022-04-08 | 2.500 | 2.840 | 2.500 | 2.580 | 2.580 | 87 |
| 2022-04-07 | 2.580 | 2.840 | 2.500 | 2.500 | 2.500 | 511 |
| 2022-04-05 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 1 |
| 2022-04-04 | 2.520 | 3.000 | 2.520 | 3.000 | 3.000 | 398 |
| 2022-04-01 | 2.560 | 2.860 | 2.560 | 2.860 | 2.860 | 1,200 |
| 2022-03-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 9 |
| 2022-03-24 | 2.980 | 2.980 | 2.800 | 2.800 | 2.800 | 501 |
| 2022-03-23 | 2.720 | 2.720 | 2.660 | 2.660 | 2.660 | 1,167 |
| 2022-03-22 | 2.620 | 2.700 | 2.620 | 2.700 | 2.700 | 2,337 |
| 2022-03-21 | 2.440 | 2.520 | 2.440 | 2.520 | 2.520 | 249 |
| 2022-03-17 | 3.000 | 3.000 | 2.500 | 2.500 | 2.500 | 3 |
| 2022-03-16 | 2.680 | 2.980 | 2.680 | 2.780 | 2.780 | 140 |
| 2022-03-15 | 2.880 | 3.060 | 2.880 | 3.060 | 3.060 | 15 |
| 2022-03-14 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1 |
| 2022-03-11 | 3.080 | 3.200 | 2.620 | 3.200 | 3.200 | 624 |
| 2022-03-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 260 |
| 2022-03-09 | 2.600 | 2.780 | 2.600 | 2.780 | 2.780 | 465 |
| 2022-03-08 | 3.180 | 3.180 | 2.580 | 2.620 | 2.620 | 1,008 |
| 2022-03-04 | 3.120 | 3.120 | 2.540 | 2.540 | 2.540 | 9 |
| 2022-03-03 | 2.560 | 3.180 | 2.560 | 2.600 | 2.600 | 7 |
| 2022-03-02 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 97 |
| 2022-03-01 | 2.760 | 2.900 | 2.580 | 2.580 | 2.580 | 3,392 |
| 2022-02-28 | 2.600 | 2.600 | 2.320 | 2.320 | 2.320 | 111 |
| 2022-02-25 | 2.580 | 2.760 | 2.580 | 2.660 | 2.660 | 436 |
| 2022-02-24 | 2.420 | 2.900 | 2.080 | 2.160 | 2.160 | 5,871 |
| 2022-02-23 | 3.200 | 3.200 | 2.980 | 2.980 | 2.980 | 91 |
| 2022-02-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 50 |
| 2022-02-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2022-02-18 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 5,594 |
| 2022-02-17 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 581 |
| 2022-02-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 596 |
| 2022-02-11 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 20 |
| 2022-01-27 | 3.100 | 3.520 | 3.100 | 3.520 | 3.520 | 2,967 |
| 2022-01-26 | 3.620 | 3.620 | 3.140 | 3.460 | 3.460 | 2,276 |
| 2022-01-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 590 |
| 2022-01-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 25 |
| 2022-01-20 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 1,175 |
| 2022-01-19 | 3.480 | 3.680 | 3.140 | 3.140 | 3.140 | 5,830 |
| 2022-01-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10 |
| 2022-01-13 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 1,070 |
| 2022-01-12 | 3.540 | 3.560 | 3.200 | 3.560 | 3.560 | 4,865 |
| 2022-01-11 | 3.580 | 3.780 | 3.580 | 3.780 | 3.780 | 1,500 |
| 2022-01-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2022-01-07 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 545 |
| 2022-01-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 200 |
| 2022-01-03 | 3.440 | 3.700 | 3.200 | 3.600 | 3.600 | 2,073 |
| 2021-12-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 500 |
| 2021-12-23 | 3.340 | 3.340 | 3.180 | 3.180 | 3.180 | 1,685 |
| 2021-12-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 10 |
| 2021-12-16 | 3.740 | 3.900 | 3.240 | 3.900 | 3.900 | 2,067 |
| 2021-12-15 | 3.920 | 3.920 | 3.760 | 3.760 | 3.760 | 632 |
| 2021-12-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 512 |
| 2021-12-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 512 |
| 2021-12-08 | 4.460 | 4.460 | 3.880 | 3.920 | 3.920 | 1,318 |
| 2021-12-07 | 3.820 | 4.500 | 3.820 | 4.040 | 4.040 | 3,780 |
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.