Madkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 1.570 | 1.660 | 1.570 | 1.660 | 1.660 | 2,565 |
| 2024-05-10 | 1.600 | 1.600 | 1.500 | 1.580 | 1.580 | 5,001 |
| 2024-05-09 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 33,463 |
| 2024-05-08 | 1.700 | 1.700 | 1.500 | 1.680 | 1.680 | 35,145 |
| 2024-05-07 | 1.700 | 1.700 | 1.540 | 1.700 | 1.700 | 66,073 |
| 2024-05-06 | 1.720 | 1.720 | 1.680 | 1.700 | 1.700 | 11,663 |
| 2024-04-24 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 2,124 |
| 2024-04-23 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 605 |
| 2024-04-22 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,151 |
| 2024-04-19 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 1,979 |
| 2024-04-17 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 242 |
| 2024-04-16 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 4,124 |
| 2024-04-15 | 1.870 | 1.870 | 1.680 | 1.790 | 1.790 | 10,371 |
| 2024-04-11 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 2,140 |
| 2024-04-09 | 1.870 | 1.940 | 1.870 | 1.940 | 1.940 | 2,001 |
| 2024-04-03 | 1.870 | 1.990 | 1.870 | 1.990 | 1.990 | 1,320 |
| 2024-04-02 | 1.950 | 1.950 | 1.760 | 1.760 | 1.760 | 1,550 |
| 2024-03-28 | 1.860 | 1.980 | 1.860 | 1.950 | 1.950 | 1,394 |
| 2024-03-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 640 |
| 2024-03-25 | 1.940 | 1.940 | 1.720 | 1.850 | 1.850 | 10,596 |
| 2024-03-22 | 1.960 | 1.960 | 1.940 | 1.940 | 1.940 | 3,460 |
| 2024-03-21 | 2.100 | 2.100 | 1.950 | 2.060 | 2.060 | 3,925 |
| 2024-03-18 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 744 |
| 2024-03-15 | 2.100 | 2.100 | 2.040 | 2.040 | 2.040 | 7,056 |
| 2024-03-13 | 2.120 | 2.140 | 2.120 | 2.140 | 2.140 | 500 |
| 2024-03-12 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 226 |
| 2024-03-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 226 |
| 2024-03-06 | 2.060 | 2.140 | 2.060 | 2.080 | 2.080 | 1,805 |
| 2024-03-05 | 2.060 | 2.080 | 2.060 | 2.080 | 2.080 | 705 |
| 2024-03-04 | 2.060 | 2.080 | 2.020 | 2.080 | 2.080 | 1,260 |
| 2024-03-01 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 1,004 |
| 2024-02-29 | 2.060 | 2.180 | 2.060 | 2.180 | 2.180 | 1,367 |
| 2024-02-28 | 2.100 | 2.180 | 1.960 | 2.080 | 2.080 | 32,084 |
| 2024-02-27 | 2.500 | 2.500 | 2.060 | 2.120 | 2.120 | 30,498 |
| 2024-02-26 | 2.540 | 2.540 | 2.260 | 2.460 | 2.460 | 8,141 |
| 2024-02-23 | 2.460 | 2.460 | 2.000 | 2.120 | 2.120 | 29,001 |
| 2024-02-22 | 2.080 | 2.640 | 2.000 | 2.300 | 2.300 | 52,692 |
| 2024-02-21 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 3,477 |
| 2024-02-20 | 2.180 | 2.180 | 1.970 | 2.040 | 2.040 | 3,550 |
| 2024-02-19 | 2.140 | 2.160 | 1.970 | 2.160 | 2.160 | 11,089 |
| 2024-02-16 | 1.920 | 2.160 | 1.850 | 2.160 | 2.160 | 41,911 |
| 2024-02-15 | 2.100 | 2.100 | 1.900 | 2.060 | 2.060 | 5,252 |
| 2024-02-14 | 1.770 | 2.080 | 1.770 | 2.080 | 2.080 | 18,373 |
| 2024-02-02 | 1.770 | 1.880 | 1.750 | 1.880 | 1.880 | 1,548 |
| 2024-02-01 | 1.630 | 1.770 | 1.630 | 1.770 | 1.770 | 931 |
| 2024-01-31 | 1.630 | 1.770 | 1.630 | 1.770 | 1.770 | 6 |
| 2024-01-30 | 1.760 | 1.780 | 1.750 | 1.750 | 1.750 | 3,444 |
| 2024-01-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 572 |
| 2024-01-26 | 1.590 | 1.790 | 1.550 | 1.770 | 1.770 | 6,214 |
| 2024-01-25 | 1.760 | 1.760 | 1.410 | 1.520 | 1.520 | 29,817 |
| 2024-01-23 | 1.650 | 1.780 | 1.650 | 1.780 | 1.780 | 871 |
| 2024-01-22 | 1.700 | 1.780 | 1.650 | 1.780 | 1.780 | 6,701 |
| 2024-01-17 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 460 |
| 2024-01-16 | 1.540 | 1.810 | 1.540 | 1.750 | 1.750 | 2,877 |
| 2024-01-15 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 850 |
| 2024-01-12 | 1.800 | 1.820 | 1.680 | 1.820 | 1.820 | 13,637 |
| 2023-12-22 | 1.810 | 2.080 | 1.810 | 2.080 | 2.080 | 1,392 |
| 2023-12-20 | 2.000 | 2.140 | 2.000 | 2.140 | 2.140 | 501 |
| 2023-12-19 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 300 |
| 2023-12-18 | 1.900 | 2.200 | 1.900 | 2.200 | 2.200 | 2,000 |
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.