Madkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 2.020 | 2.060 | 2.000 | 2.060 | 2.060 | 5,182 |
| 2025-03-21 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 2,248 |
| 2025-03-19 | 2.020 | 2.120 | 2.020 | 2.120 | 2.120 | 812 |
| 2025-03-18 | 2.060 | 2.060 | 2.000 | 2.040 | 2.040 | 4,669 |
| 2025-03-17 | 2.100 | 2.140 | 2.060 | 2.060 | 2.060 | 5,128 |
| 2025-03-14 | 2.140 | 2.260 | 2.040 | 2.140 | 2.140 | 18,190 |
| 2025-03-13 | 2.040 | 2.100 | 2.020 | 2.100 | 2.100 | 25,536 |
| 2025-03-12 | 2.140 | 2.260 | 2.100 | 2.120 | 2.120 | 5,200 |
| 2025-03-11 | 2.080 | 2.260 | 2.040 | 2.100 | 2.100 | 5,201 |
| 2025-03-10 | 2.100 | 2.280 | 2.000 | 2.080 | 2.080 | 9,136 |
| 2025-03-07 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 9,600 |
| 2025-03-06 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 4,435 |
| 2025-03-05 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 8,090 |
| 2025-03-04 | 2.160 | 2.220 | 2.000 | 2.060 | 2.060 | 39,425 |
| 2025-03-03 | 2.040 | 2.440 | 1.900 | 2.220 | 2.220 | 28,080 |
| 2025-02-28 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 13,952 |
| 2025-02-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2025-02-26 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 4,466 |
| 2025-02-25 | 1.900 | 2.060 | 1.880 | 2.060 | 2.060 | 6,394 |
| 2025-02-24 | 1.990 | 1.990 | 1.900 | 1.900 | 1.900 | 2,435 |
| 2025-02-21 | 1.910 | 1.910 | 1.800 | 1.910 | 1.910 | 2,251 |
| 2025-02-20 | 1.890 | 1.980 | 1.890 | 1.890 | 1.890 | 5,395 |
| 2025-02-19 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 10,122 |
| 2025-02-18 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 17,524 |
| 2025-02-14 | 1.840 | 1.880 | 1.840 | 1.880 | 1.880 | 5,770 |
| 2025-02-13 | 1.700 | 1.880 | 1.700 | 1.760 | 1.760 | 6,563 |
| 2025-02-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2025-02-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 1,592 |
| 2025-02-06 | 1.700 | 1.850 | 1.700 | 1.800 | 1.800 | 4,031 |
| 2025-02-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,800 |
| 2025-02-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 254 |
| 2025-01-31 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 1,389 |
| 2025-01-30 | 1.730 | 1.840 | 1.730 | 1.730 | 1.730 | 1,580 |
| 2025-01-29 | 1.710 | 1.760 | 1.700 | 1.760 | 1.760 | 2,564 |
| 2025-01-28 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 400 |
| 2025-01-27 | 1.700 | 1.890 | 1.700 | 1.870 | 1.870 | 6,947 |
| 2025-01-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 20 |
| 2025-01-23 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 5,707 |
| 2025-01-20 | 1.510 | 1.600 | 1.500 | 1.600 | 1.600 | 3,887 |
| 2025-01-17 | 1.690 | 1.690 | 1.510 | 1.510 | 1.510 | 9,492 |
| 2025-01-16 | 1.590 | 1.670 | 1.570 | 1.670 | 1.670 | 5,455 |
| 2025-01-15 | 1.590 | 1.660 | 1.590 | 1.660 | 1.660 | 501 |
| 2025-01-14 | 1.600 | 1.740 | 1.520 | 1.650 | 1.650 | 12,365 |
| 2025-01-13 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 2,676 |
| 2025-01-09 | 1.500 | 1.620 | 1.460 | 1.620 | 1.620 | 6,727 |
| 2025-01-08 | 1.500 | 1.620 | 1.500 | 1.620 | 1.620 | 1,886 |
| 2025-01-02 | 1.890 | 1.890 | 1.500 | 1.630 | 1.630 | 686 |
| 2024-12-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 90 |
| 2024-12-20 | 1.400 | 1.590 | 1.400 | 1.590 | 1.590 | 3,000 |
| 2024-12-19 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 1,747 |
| 2024-12-17 | 1.480 | 1.500 | 1.420 | 1.500 | 1.500 | 5,160 |
| 2024-12-13 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 3,000 |
| 2024-12-12 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 2,800 |
| 2024-11-27 | 1.510 | 1.590 | 1.470 | 1.590 | 1.590 | 2,057 |
| 2024-11-20 | 1.500 | 1.620 | 1.500 | 1.620 | 1.620 | 677 |
| 2024-11-19 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 5,800 |
| 2024-11-15 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 500 |
| 2024-11-06 | 1.600 | 1.630 | 1.500 | 1.620 | 1.620 | 2,926 |
| 2024-10-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 20 |
| 2024-10-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
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.