Madkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.000 | 3.000 | 2.760 | 2.880 | 2.880 | 6,691 |
| 2026-04-27 | 3.040 | 3.040 | 2.740 | 3.000 | 3.000 | 7,021 |
| 2026-04-24 | 3.040 | 3.060 | 2.800 | 3.000 | 3.000 | 4,016 |
| 2026-04-23 | 3.240 | 3.240 | 2.900 | 3.060 | 3.060 | 2,922 |
| 2026-04-22 | 3.160 | 3.240 | 3.100 | 3.240 | 3.240 | 1,057 |
| 2026-04-21 | 3.000 | 3.160 | 2.980 | 3.140 | 3.140 | 2,220 |
| 2026-04-20 | 3.000 | 3.160 | 3.000 | 3.000 | 3.000 | 2,288 |
| 2026-04-17 | 3.200 | 3.200 | 2.920 | 3.120 | 3.120 | 20,507 |
| 2026-04-16 | 3.380 | 3.500 | 3.020 | 3.200 | 3.200 | 36,547 |
| 2026-04-15 | 3.920 | 3.980 | 3.340 | 3.480 | 3.480 | 60,471 |
| 2026-04-14 | 4.280 | 4.300 | 4.060 | 4.280 | 4.280 | 1,047 |
| 2026-04-13 | 4.180 | 4.380 | 4.180 | 4.300 | 4.300 | 1,916 |
| 2026-04-10 | 4.020 | 4.300 | 3.960 | 4.240 | 4.240 | 6,529 |
| 2026-04-09 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 1,110 |
| 2026-04-08 | 4.000 | 4.180 | 4.000 | 4.020 | 4.020 | 5,928 |
| 2026-04-07 | 3.980 | 3.980 | 3.880 | 3.880 | 3.880 | 1,690 |
| 2026-04-02 | 3.960 | 4.000 | 3.840 | 3.980 | 3.980 | 5,284 |
| 2026-04-01 | 4.200 | 4.200 | 3.820 | 4.100 | 4.100 | 4,256 |
| 2026-03-31 | 4.080 | 4.300 | 3.920 | 4.200 | 4.200 | 4,276 |
| 2026-03-30 | 3.960 | 4.400 | 3.960 | 4.020 | 4.020 | 7,053 |
| 2026-03-27 | 3.900 | 3.960 | 3.720 | 3.960 | 3.960 | 7,326 |
| 2026-03-26 | 4.020 | 4.080 | 3.700 | 3.760 | 3.760 | 9,038 |
| 2026-03-25 | 4.340 | 4.500 | 3.900 | 4.100 | 4.100 | 18,533 |
| 2026-03-24 | 3.880 | 4.300 | 3.880 | 4.260 | 4.260 | 29,624 |
| 2026-03-23 | 3.860 | 3.980 | 3.720 | 3.900 | 3.900 | 15,574 |
| 2026-03-20 | 4.240 | 4.300 | 4.020 | 4.020 | 4.020 | 8,984 |
| 2026-03-19 | 4.200 | 4.800 | 3.400 | 4.120 | 4.120 | 57,613 |
| 2026-03-18 | 4.860 | 4.860 | 4.580 | 4.800 | 4.800 | 3,214 |
| 2026-03-17 | 5.150 | 5.150 | 4.740 | 5.000 | 5.000 | 1,937 |
| 2026-03-16 | 4.900 | 5.250 | 4.760 | 5.150 | 5.150 | 7,346 |
| 2026-03-13 | 4.900 | 5.600 | 4.720 | 5.050 | 5.050 | 53,334 |
| 2026-03-12 | 4.900 | 5.150 | 4.680 | 4.680 | 4.680 | 19,951 |
| 2026-03-11 | 4.420 | 4.900 | 4.380 | 4.880 | 4.880 | 28,011 |
| 2026-03-10 | 4.200 | 4.480 | 4.080 | 4.420 | 4.420 | 9,546 |
| 2026-03-09 | 3.900 | 4.220 | 3.860 | 4.220 | 4.220 | 3,453 |
| 2026-03-06 | 4.400 | 4.500 | 4.040 | 4.280 | 4.280 | 9,114 |
| 2026-03-05 | 4.080 | 4.420 | 3.840 | 4.400 | 4.400 | 12,454 |
| 2026-03-04 | 3.740 | 4.180 | 3.700 | 4.000 | 4.000 | 9,159 |
| 2026-03-03 | 3.700 | 4.060 | 3.600 | 3.600 | 3.600 | 12,619 |
| 2026-03-02 | 3.900 | 4.200 | 3.800 | 4.060 | 4.060 | 9,525 |
| 2026-02-27 | 4.040 | 4.260 | 3.900 | 4.100 | 4.100 | 10,832 |
| 2026-02-26 | 4.300 | 4.460 | 3.960 | 4.080 | 4.080 | 35,393 |
| 2026-02-25 | 3.800 | 4.480 | 3.800 | 4.320 | 4.320 | 57,966 |
| 2026-02-24 | 3.860 | 4.000 | 3.700 | 3.980 | 3.980 | 33,487 |
| 2026-02-23 | 3.220 | 3.860 | 3.220 | 3.820 | 3.820 | 34,452 |
| 2026-02-20 | 3.300 | 3.600 | 3.200 | 3.340 | 3.340 | 8,729 |
| 2026-02-19 | 3.660 | 3.740 | 3.260 | 3.540 | 3.540 | 6,932 |
| 2026-02-18 | 3.760 | 3.940 | 3.220 | 3.760 | 3.760 | 35,941 |
| 2026-02-17 | 3.820 | 4.200 | 3.500 | 3.740 | 3.740 | 63,886 |
| 2026-02-16 | 3.020 | 3.560 | 3.000 | 3.560 | 3.560 | 25,600 |
| 2026-02-13 | 3.300 | 3.560 | 3.120 | 3.120 | 3.120 | 25,471 |
| 2026-02-12 | 2.960 | 3.280 | 2.900 | 3.280 | 3.280 | 12,361 |
| 2026-02-11 | 3.000 | 3.220 | 2.900 | 3.140 | 3.140 | 11,335 |
| 2026-02-10 | 2.920 | 3.080 | 2.680 | 3.000 | 3.000 | 5,645 |
| 2026-02-09 | 2.760 | 2.900 | 2.760 | 2.900 | 2.900 | 5,525 |
| 2026-02-06 | 2.860 | 2.860 | 2.620 | 2.800 | 2.800 | 6,766 |
| 2026-02-05 | 2.780 | 2.900 | 2.640 | 2.860 | 2.860 | 1,930 |
| 2026-02-04 | 2.840 | 2.940 | 2.640 | 2.900 | 2.900 | 12,643 |
| 2026-02-03 | 2.660 | 2.880 | 2.660 | 2.700 | 2.700 | 17,830 |
| 2026-02-02 | 2.760 | 2.760 | 2.560 | 2.600 | 2.600 | 10,445 |
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.