Madkom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.780	2.780	2.760	2.760	2.760	362
2026-01-29	2.620	2.820	2.560	2.800	2.800	23,871
2026-01-28	2.640	2.680	2.540	2.640	2.640	3,394
2026-01-27	2.660	2.740	2.520	2.620	2.620	4,902
2026-01-26	2.680	2.700	2.520	2.700	2.700	17,572
2026-01-23	2.620	2.700	2.580	2.640	2.640	4,830
2026-01-22	2.560	2.640	2.500	2.640	2.640	5,056
2026-01-21	2.500	2.600	2.460	2.520	2.520	4,574
2026-01-20	2.540	2.600	2.500	2.600	2.600	1,133
2026-01-19	2.660	2.680	2.500	2.640	2.640	3,240
2026-01-16	2.780	2.800	2.460	2.680	2.680	40,619
2026-01-15	2.800	2.800	2.600	2.720	2.720	10,736
2026-01-14	2.840	2.960	2.720	2.840	2.840	6,398
2026-01-13	2.680	2.840	2.580	2.800	2.800	20,375
2026-01-12	2.700	2.760	2.440	2.700	2.700	33,453
2026-01-09	2.400	2.520	2.400	2.420	2.420	15,108
2026-01-08	2.520	2.520	2.340	2.400	2.400	5,206
2026-01-07	2.440	2.460	2.260	2.460	2.460	3,554
2026-01-05	2.480	2.580	2.340	2.440	2.440	25,453
2026-01-02	2.340	2.660	2.140	2.480	2.480	27,365
2025-12-30	2.320	2.400	2.260	2.340	2.340	960
2025-12-29	2.120	2.380	2.120	2.300	2.300	4,590
2025-12-23	2.080	2.120	2.020	2.120	2.120	13,149
2025-12-22	2.140	2.140	2.000	2.120	2.120	17,490
2025-12-19	2.140	2.180	2.020	2.180	2.180	4,706
2025-12-18	2.100	2.220	2.100	2.220	2.220	13
2025-12-17	2.100	2.280	2.100	2.220	2.220	12,210
2025-12-16	2.040	2.220	2.040	2.120	2.120	6,974
2025-12-15	2.340	2.340	2.040	2.160	2.160	33,959
2025-12-12	2.500	2.500	2.380	2.380	2.380	1,097
2025-12-11	2.400	2.520	2.280	2.500	2.500	931
2025-12-10	2.320	2.560	2.240	2.540	2.540	8,187
2025-12-09	2.340	2.480	2.240	2.320	2.320	4,382
2025-12-08	2.420	2.500	2.300	2.420	2.420	18,501
2025-12-05	2.480	2.560	2.400	2.560	2.560	5,200
2025-12-04	2.580	2.640	2.480	2.600	2.600	5,104
2025-12-03	2.480	2.600	2.480	2.580	2.580	1,056
2025-12-02	2.620	2.620	2.620	2.620	2.620	1
2025-12-01	2.640	2.640	2.280	2.480	2.480	12,604
2025-11-28	2.620	2.700	2.520	2.640	2.640	6,276
2025-11-27	2.640	2.700	2.640	2.700	2.700	2,482
2025-11-26	2.500	2.700	2.500	2.620	2.620	1,055
2025-11-25	2.540	2.720	2.500	2.680	2.680	17,425
2025-11-24	2.540	2.540	2.440	2.480	2.480	16,209
2025-11-21	2.540	2.540	2.500	2.540	2.540	6,000
2025-11-20	2.680	2.680	2.520	2.620	2.620	10,560
2025-11-19	2.620	2.740	2.540	2.700	2.700	8,776
2025-11-18	2.680	2.700	2.560	2.560	2.560	8,026
2025-11-17	2.860	2.860	2.680	2.680	2.680	15,751
2025-11-14	2.600	2.900	2.580	2.900	2.900	48,562
2025-11-13	2.620	2.620	2.460	2.480	2.480	1,469
2025-11-12	2.620	2.620	2.520	2.540	2.540	2,280
2025-11-10	2.540	2.640	2.540	2.640	2.640	2,150
2025-11-07	2.540	2.660	2.440	2.660	2.660	4,664
2025-11-06	2.540	2.640	2.540	2.640	2.640	3,174
2025-11-05	2.540	2.660	2.540	2.660	2.660	1,986
2025-11-04	2.540	2.540	2.540	2.540	2.540	70
2025-11-03	2.680	2.680	2.680	2.680	2.680	120
2025-10-31	2.540	2.700	2.540	2.700	2.700	451
2025-10-30	2.680	2.700	2.640	2.640	2.640	1,953

← NewerPage 4 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.