Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	20.800	21.100	20.300	20.900	18.829	7,514
2024-05-23	21.800	21.800	20.000	20.800	18.738	11,511
2024-05-22	21.600	21.800	21.300	21.800	19.639	6,155
2024-05-21	22.100	22.100	21.600	21.700	19.549	5,824
2024-05-20	22.000	22.800	21.700	22.100	19.910	9,274
2024-05-17	22.300	22.600	21.600	22.300	20.090	7,124
2024-05-16	21.300	22.800	21.200	22.300	20.090	16,363
2024-05-15	22.000	22.100	21.000	21.900	19.729	7,484
2024-05-14	22.500	22.500	21.500	22.100	19.910	5,171
2024-05-13	20.800	22.500	20.800	22.500	20.270	14,475
2024-05-10	21.000	21.000	20.500	20.900	18.829	2,578
2024-05-09	20.400	21.000	20.400	20.900	18.829	14,014
2024-05-08	19.850	20.900	19.850	20.200	18.198	27,620
2024-05-07	20.000	20.000	19.800	19.900	17.928	7,688
2024-05-06	20.500	20.500	19.900	20.200	18.198	4,851
2024-05-02	20.300	20.900	20.200	20.500	18.468	7,371
2024-04-30	20.600	20.900	19.550	20.100	18.108	9,111
2024-04-29	21.200	21.200	20.200	20.600	18.558	11,406
2024-04-26	21.300	21.700	21.000	21.000	18.919	16,209
2024-04-25	19.800	21.400	19.800	21.200	19.099	41,877
2024-04-24	18.250	19.900	18.250	19.450	17.522	54,880
2024-04-23	17.650	17.900	17.600	17.900	16.126	5,268
2024-04-22	17.900	17.900	17.500	17.600	15.856	10,383
2024-04-19	18.000	18.050	17.800	17.850	16.081	5,567
2024-04-18	18.000	18.000	17.850	18.000	16.216	2,360
2024-04-17	17.900	18.000	17.750	17.900	16.126	3,438
2024-04-16	17.850	18.150	17.700	18.000	16.216	3,155
2024-04-15	17.950	18.250	17.450	17.950	16.171	9,984
2024-04-12	18.200	18.250	17.800	17.950	16.171	14,183
2024-04-11	18.550	18.550	18.100	18.300	16.486	10,155
2024-04-10	18.500	18.650	18.250	18.550	16.711	10,602
2024-04-09	18.750	18.750	18.350	18.350	16.531	11,233
2024-04-08	18.500	19.200	18.150	18.800	16.937	15,707
2024-04-05	19.700	19.800	17.900	18.650	16.802	64,018
2024-04-04	22.400	22.600	19.650	19.700	17.747	97,311
2024-04-03	20.800	22.800	20.800	22.400	20.180	9,564
2024-04-02	20.500	21.200	20.300	21.000	18.919	6,296
2024-03-28	20.700	20.900	20.200	20.500	18.468	7,891
2024-03-27	21.200	21.200	19.600	20.500	18.468	32,569
2024-03-26	21.300	21.600	21.100	21.300	19.189	3,702
2024-03-25	22.000	22.000	20.500	21.600	19.459	13,284
2024-03-22	21.900	22.000	21.700	21.700	19.549	3,519
2024-03-21	22.200	22.500	21.900	22.100	19.910	4,492
2024-03-20	22.100	22.300	22.000	22.300	20.090	2,442
2024-03-19	22.500	22.500	22.100	22.300	20.090	1,974
2024-03-18	22.600	22.900	22.100	22.500	20.270	5,179
2024-03-15	23.000	23.300	22.600	22.800	20.540	5,816
2024-03-14	22.600	23.500	22.500	23.000	20.720	11,746
2024-03-13	23.400	23.400	22.100	22.500	20.270	10,793
2024-03-12	23.800	24.300	23.000	23.200	20.901	8,793
2024-03-11	22.000	23.900	22.000	23.500	21.171	17,527
2024-03-08	21.600	22.100	21.600	22.000	19.819	3,207
2024-03-07	22.200	22.200	21.500	21.700	19.549	10,497
2024-03-06	22.600	23.000	21.700	22.200	20.000	11,244
2024-03-05	22.900	22.900	22.400	22.800	20.540	4,096
2024-03-04	23.000	23.300	22.500	22.900	20.630	6,247
2024-03-01	22.200	23.000	22.200	22.800	20.540	5,980
2024-02-29	22.700	23.000	22.300	22.500	20.270	5,990
2024-02-28	23.500	23.500	22.300	22.900	20.630	18,839
2024-02-27	24.000	24.200	23.400	23.800	21.441	5,798

← NewerPage 11 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.