Madkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 176 |
| 2024-10-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 618 |
| 2024-10-14 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 105 |
| 2024-10-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 500 |
| 2024-10-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 600 |
| 2024-10-07 | 1.750 | 1.870 | 1.750 | 1.870 | 1.870 | 8 |
| 2024-10-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 600 |
| 2024-10-01 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2024-09-30 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 800 |
| 2024-09-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 572 |
| 2024-09-18 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 90 |
| 2024-09-17 | 1.830 | 1.910 | 1.830 | 1.910 | 1.910 | 1,162 |
| 2024-09-16 | 1.800 | 1.810 | 1.800 | 1.800 | 1.800 | 1,136 |
| 2024-09-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1 |
| 2024-09-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 599 |
| 2024-09-10 | 1.650 | 1.860 | 1.650 | 1.860 | 1.860 | 2,869 |
| 2024-09-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,740 |
| 2024-08-22 | 1.520 | 1.650 | 1.520 | 1.650 | 1.650 | 4 |
| 2024-08-21 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 600 |
| 2024-08-20 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 1,478 |
| 2024-08-19 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,658 |
| 2024-08-16 | 1.540 | 1.670 | 1.520 | 1.670 | 1.670 | 12,284 |
| 2024-08-13 | 1.430 | 1.510 | 1.430 | 1.510 | 1.510 | 1,150 |
| 2024-08-12 | 1.430 | 1.430 | 1.410 | 1.430 | 1.430 | 2,000 |
| 2024-08-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,000 |
| 2024-08-06 | 1.440 | 1.520 | 1.440 | 1.520 | 1.520 | 11,001 |
| 2024-08-02 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 895 |
| 2024-07-31 | 1.450 | 1.520 | 1.420 | 1.520 | 1.520 | 4,002 |
| 2024-07-30 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 2,327 |
| 2024-07-24 | 1.450 | 1.530 | 1.450 | 1.530 | 1.530 | 480 |
| 2024-07-23 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 1,300 |
| 2024-07-22 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 950 |
| 2024-07-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 50 |
| 2024-07-17 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 2,705 |
| 2024-07-15 | 1.420 | 1.530 | 1.400 | 1.530 | 1.530 | 1,978 |
| 2024-07-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 30 |
| 2024-07-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 40 |
| 2024-07-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 50 |
| 2024-07-08 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 150 |
| 2024-07-05 | 1.480 | 1.480 | 1.440 | 1.440 | 1.440 | 2,362 |
| 2024-07-04 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 13,082 |
| 2024-06-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,128 |
| 2024-06-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,000 |
| 2024-06-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 105 |
| 2024-06-13 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,500 |
| 2024-06-11 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 2,678 |
| 2024-06-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1 |
| 2024-06-05 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 3,060 |
| 2024-06-04 | 1.520 | 1.560 | 1.480 | 1.560 | 1.560 | 10,584 |
| 2024-06-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 17 |
| 2024-05-31 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 10,000 |
| 2024-05-28 | 1.480 | 1.560 | 1.480 | 1.560 | 1.560 | 10,171 |
| 2024-05-27 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 6,185 |
| 2024-05-24 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 28,096 |
| 2024-05-22 | 1.570 | 1.750 | 1.510 | 1.560 | 1.560 | 10,004 |
| 2024-05-21 | 1.570 | 1.590 | 1.480 | 1.560 | 1.560 | 16,211 |
| 2024-05-20 | 1.560 | 1.570 | 1.490 | 1.500 | 1.500 | 6,173 |
| 2024-05-16 | 1.550 | 1.570 | 1.500 | 1.500 | 1.500 | 3,434 |
| 2024-05-15 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,883 |
| 2024-05-14 | 1.570 | 1.660 | 1.570 | 1.660 | 1.660 | 2,565 |
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.