Madkom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.340	2.600	2.340	2.600	2.600	1,919
2026-07-23	2.460	2.480	2.380	2.380	2.380	2,762
2026-07-22	2.460	2.580	2.460	2.560	2.560	2,339
2026-07-21	2.300	2.460	2.300	2.460	2.460	1,179
2026-07-20	2.340	2.420	2.160	2.320	2.320	34,029
2026-07-17	2.460	2.460	2.320	2.340	2.340	15,148
2026-07-16	2.500	2.600	2.400	2.460	2.460	5,717
2026-07-15	2.660	2.660	2.460	2.600	2.600	15,998
2026-07-14	2.680	2.740	2.680	2.740	2.740	35
2026-07-13	2.700	2.740	2.660	2.740	2.740	336
2026-07-10	2.700	2.740	2.640	2.740	2.740	2,231
2026-07-09	2.640	2.700	2.640	2.700	2.700	6,253
2026-07-08	2.660	2.660	2.660	2.660	2.660	1
2026-07-07	2.700	2.700	2.660	2.660	2.660	1,378
2026-07-06	2.700	2.700	2.660	2.700	2.700	2,559
2026-07-03	2.700	2.700	2.680	2.680	2.680	7,493
2026-07-02	2.660	2.700	2.660	2.700	2.700	1,739
2026-07-01	2.660	2.700	2.600	2.700	2.700	2,966
2026-06-30	2.700	2.700	2.640	2.660	2.660	346
2026-06-29	2.720	2.720	2.620	2.700	2.700	2,683
2026-06-26	2.700	2.740	2.660	2.700	2.700	304
2026-06-25	2.760	2.760	2.600	2.700	2.700	4,186
2026-06-24	2.780	2.780	2.680	2.680	2.680	2,273
2026-06-23	2.800	2.800	2.680	2.800	2.800	7,090
2026-06-22	2.640	2.800	2.620	2.800	2.800	5,225
2026-06-19	2.760	2.800	2.640	2.780	2.780	6,107
2026-06-18	2.800	2.800	2.800	2.800	2.800	14
2026-06-17	2.780	2.980	2.680	2.700	2.700	7,269
2026-06-16	2.840	2.840	2.700	2.700	2.700	7,196
2026-06-15	2.980	2.980	2.660	2.780	2.780	6,847
2026-06-12	2.960	3.060	2.880	3.060	3.060	2,329
2026-06-10	2.900	3.000	2.900	2.920	2.920	6,659
2026-06-09	2.960	2.960	2.960	2.960	2.960	500
2026-06-08	3.000	3.000	2.940	2.940	2.940	104
2026-06-05	3.080	3.080	3.080	3.080	3.080	119
2026-06-03	3.100	3.120	2.800	3.060	3.060	2,013
2026-06-02	3.000	3.100	2.820	3.100	3.100	6,143
2026-06-01	3.000	3.040	2.980	3.040	3.040	1,572
2026-05-29	3.020	3.060	2.980	3.000	3.000	1,787
2026-05-28	3.080	3.120	3.000	3.080	3.080	3,009
2026-05-27	2.980	3.120	2.880	3.080	3.080	2,464
2026-05-26	3.140	3.140	2.900	2.900	2.900	17,180
2026-05-25	3.160	3.200	3.000	3.100	3.100	4,190
2026-05-22	3.180	3.180	3.100	3.100	3.100	1,439
2026-05-21	3.160	3.180	3.120	3.120	3.120	253
2026-05-20	3.180	3.200	3.100	3.200	3.200	5,356
2026-05-19	3.180	3.200	3.100	3.180	3.180	4,057
2026-05-18	3.200	3.220	2.980	3.180	3.180	6,590
2026-05-15	3.320	3.320	3.160	3.240	3.240	4,461
2026-05-14	3.320	3.380	3.160	3.240	3.240	3,189
2026-05-13	3.120	3.460	3.080	3.340	3.340	8,351
2026-05-12	3.480	3.480	3.000	3.220	3.220	17,788
2026-05-11	2.920	3.500	2.860	3.500	3.500	42,996
2026-05-08	3.080	3.080	3.060	3.080	3.080	1,100
2026-05-07	2.980	3.120	2.820	3.120	3.120	7,624
2026-05-06	2.820	3.100	2.680	3.000	3.000	9,237
2026-05-05	3.160	3.400	2.800	3.100	3.100	15,590
2026-05-04	3.360	3.460	3.020	3.420	3.420	3,124
2026-04-30	2.740	3.460	2.700	3.440	3.440	22,863
2026-04-29	2.880	2.880	2.800	2.800	2.800	1,334

← NewerPage 2 of 15 · 868 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.