Madkom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.520	2.520	2.520	2.520	2.520	200
2025-07-21	2.500	2.520	2.480	2.520	2.520	3,001
2025-07-18	2.640	2.640	2.640	2.640	2.640	1
2025-07-16	2.500	2.660	2.480	2.660	2.660	6,600
2025-07-15	2.560	2.600	2.540	2.580	2.580	7,543
2025-07-14	2.500	2.600	2.480	2.480	2.480	13,612
2025-07-11	2.520	2.640	2.500	2.500	2.500	415
2025-07-08	2.500	2.500	2.500	2.500	2.500	1,225
2025-07-07	2.660	2.660	2.500	2.500	2.500	1,010
2025-07-04	2.660	2.660	2.660	2.660	2.660	1
2025-07-03	2.500	2.660	2.500	2.600	2.600	3,226
2025-07-01	2.500	2.680	2.500	2.680	2.680	401
2025-06-26	2.680	2.680	2.680	2.680	2.680	10
2025-06-25	2.620	2.680	2.600	2.680	2.680	2,686
2025-06-24	2.460	2.620	2.460	2.620	2.620	3,933
2025-06-17	2.320	2.460	2.320	2.460	2.460	401
2025-06-16	2.380	2.380	2.380	2.380	2.380	3,955
2025-06-13	2.380	2.380	2.380	2.380	2.380	1,700
2025-06-12	2.440	2.440	2.400	2.400	2.400	2,839
2025-06-06	2.600	2.600	2.600	2.600	2.600	10
2025-06-04	2.500	2.500	2.440	2.440	2.440	3,052
2025-06-03	2.500	2.500	2.500	2.500	2.500	950
2025-05-30	2.540	2.680	2.500	2.680	2.680	1,351
2025-05-29	2.540	2.540	2.500	2.540	2.540	2,705
2025-05-28	2.700	2.700	2.500	2.700	2.700	1,360
2025-05-27	2.600	2.860	2.600	2.860	2.860	10,372
2025-05-26	2.440	2.680	2.440	2.680	2.680	4,438
2025-05-23	2.580	2.580	2.440	2.560	2.560	1,563
2025-05-22	2.540	2.580	2.440	2.580	2.580	10,603
2025-05-21	2.540	2.540	2.320	2.540	2.540	8,806
2025-05-20	2.580	2.580	2.420	2.420	2.420	1,517
2025-05-19	2.460	2.580	2.460	2.540	2.540	10,211
2025-05-16	2.120	2.500	2.120	2.480	2.480	2,797
2025-05-15	2.500	2.520	2.200	2.520	2.520	14,796
2025-05-14	2.260	2.540	2.260	2.540	2.540	32,384
2025-05-09	2.180	2.200	2.180	2.200	2.200	1,655
2025-05-08	2.200	2.200	2.200	2.200	2.200	40
2025-05-07	2.140	2.160	2.100	2.160	2.160	3,868
2025-05-05	2.160	2.160	2.160	2.160	2.160	2,500
2025-05-02	2.240	2.240	2.160	2.160	2.160	1,732
2025-04-29	2.200	2.240	2.160	2.160	2.160	3,900
2025-04-25	2.240	2.240	2.000	2.200	2.200	8,736
2025-04-24	2.180	2.260	2.180	2.240	2.240	3,205
2025-04-23	2.160	2.260	2.160	2.260	2.260	6,775
2025-04-22	2.200	2.360	2.200	2.360	2.360	428
2025-04-17	2.360	2.360	2.360	2.360	2.360	1,070
2025-04-14	2.200	2.380	2.200	2.340	2.340	706
2025-04-11	2.000	2.140	2.000	2.140	2.140	3,991
2025-04-10	2.000	2.000	2.000	2.000	2.000	4,850
2025-04-09	2.120	2.120	2.000	2.000	2.000	1,050
2025-04-08	2.000	2.000	2.000	2.000	2.000	500
2025-04-07	2.060	2.060	2.060	2.060	2.060	100
2025-04-04	2.000	2.080	1.980	2.080	2.080	1,256
2025-04-03	2.000	2.060	1.980	2.060	2.060	1,249
2025-04-01	2.060	2.080	2.060	2.080	2.080	500
2025-03-31	2.000	2.020	1.940	2.020	2.020	2,038
2025-03-28	2.000	2.100	1.940	2.100	2.100	6,137
2025-03-27	2.000	2.120	2.000	2.120	2.120	101
2025-03-26	2.040	2.040	2.040	2.040	2.040	1,300
2025-03-25	2.000	2.120	1.940	2.120	2.120	951

← NewerPage 6 of 15 · 865 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.