Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	19.250	19.250	19.000	19.000	17.773	989
2024-08-19	19.700	19.800	19.150	19.300	18.054	1,751
2024-08-16	19.800	19.800	19.100	19.650	18.382	2,215
2024-08-14	19.750	19.800	19.000	19.700	18.428	3,181
2024-08-13	19.600	19.800	19.550	19.750	18.475	1,979
2024-08-12	19.000	19.650	19.000	19.500	18.241	5,381
2024-08-09	18.200	19.300	18.000	19.000	17.773	6,662
2024-08-08	17.950	18.200	17.600	18.200	17.025	4,245
2024-08-07	17.300	17.900	17.250	17.650	16.511	13,198
2024-08-06	17.600	17.700	16.950	17.300	16.183	4,509
2024-08-05	17.350	17.350	16.150	17.200	16.090	22,965
2024-08-02	17.800	18.050	17.550	17.800	16.651	2,479
2024-08-01	18.000	18.100	17.750	17.800	16.651	1,586
2024-07-31	17.750	18.250	17.550	18.000	16.838	4,049
2024-07-30	17.550	17.800	17.500	17.650	16.511	18,031
2024-07-29	17.500	17.800	17.450	17.550	16.417	2,898
2024-07-26	18.250	18.300	16.450	17.600	16.464	21,879
2024-07-25	18.400	18.600	17.950	18.300	17.119	13,469
2024-07-24	18.900	18.900	18.400	18.550	17.353	2,974
2024-07-23	19.000	19.050	18.700	18.900	17.680	2,821
2024-07-22	19.200	19.250	18.950	19.050	17.820	6,654
2024-07-19	18.900	19.200	18.800	19.200	17.961	2,583
2024-07-18	18.700	19.500	18.500	19.150	17.914	8,184
2024-07-17	18.500	18.700	18.050	18.700	17.493	10,059
2024-07-16	19.200	19.250	18.600	18.600	17.399	8,181
2024-07-15	19.350	19.400	18.950	19.200	17.961	8,695
2024-07-12	19.000	19.300	18.950	19.300	18.054	5,391
2024-07-11	19.050	19.200	18.800	19.000	17.773	4,490
2024-07-10	19.500	19.500	18.700	19.200	17.961	7,682
2024-07-09	19.000	19.550	19.000	19.500	18.241	3,385
2024-07-08	19.150	19.400	18.850	19.000	17.773	7,705
2024-07-05	18.800	19.200	18.800	19.000	17.773	6,221
2024-07-04	19.000	19.850	18.800	18.950	17.727	8,878
2024-07-03	19.050	19.100	18.900	19.000	17.773	3,113
2024-07-02	19.800	20.100	19.000	19.150	17.914	17,625
2024-07-01	20.200	20.500	20.000	20.300	18.288	16,637
2024-06-28	20.600	20.600	19.900	20.200	18.198	22,346
2024-06-27	19.900	20.600	19.900	20.600	18.558	17,888
2024-06-26	20.100	20.300	19.650	19.850	17.883	10,008
2024-06-25	20.400	20.500	19.500	20.000	18.018	13,265
2024-06-24	19.850	20.700	19.850	20.500	18.468	5,896
2024-06-21	19.700	19.900	19.600	19.850	17.883	4,183
2024-06-20	19.550	19.800	19.350	19.800	17.838	4,809
2024-06-19	19.000	19.550	19.000	19.300	17.387	7,244
2024-06-18	19.200	19.700	19.000	19.000	17.117	15,871
2024-06-17	19.200	19.200	18.950	19.100	17.207	12,356
2024-06-14	19.500	19.600	19.000	19.200	17.297	26,071
2024-06-13	20.400	20.400	19.200	19.700	17.747	19,948
2024-06-12	21.000	21.000	20.000	20.400	18.378	10,748
2024-06-11	21.400	21.500	20.400	21.000	18.919	20,851
2024-06-10	22.200	22.500	21.500	21.500	19.369	6,875
2024-06-07	22.800	22.900	22.100	22.200	20.000	10,575
2024-06-06	22.800	23.000	22.700	22.900	20.630	5,950
2024-06-05	22.700	22.900	22.600	22.800	20.540	3,877
2024-06-04	22.800	23.100	22.600	22.700	20.450	4,427
2024-06-03	22.500	23.300	22.500	22.600	20.360	9,453
2024-05-31	21.300	22.500	21.300	22.500	20.270	8,908
2024-05-29	21.200	22.100	20.800	21.300	19.189	15,176
2024-05-28	20.800	21.000	20.600	21.000	18.919	5,324
2024-05-27	20.900	21.100	20.700	20.700	18.648	4,796

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.7500 PLN
2025-07-04	0.7500 PLN
2024-07-02	0.7500 PLN
2023-07-13	0.6000 PLN
2022-07-14	0.3000 PLN
2021-07-14	0.3000 PLN
2020-09-30	0.2500 PLN
2019-08-13	0.2500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.