Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	24.000	24.000	23.700	24.000	21.621	5,199
2024-02-23	24.500	24.600	23.600	24.200	21.801	13,085
2024-02-22	24.400	25.100	24.000	24.500	22.072	12,369
2024-02-21	26.000	26.300	24.600	24.800	22.342	11,696
2024-02-20	25.400	26.300	25.300	26.000	23.423	13,704
2024-02-19	24.700	25.400	24.000	25.200	22.702	19,406
2024-02-16	21.300	25.100	21.300	24.600	22.162	42,675
2024-02-15	21.700	21.800	21.300	21.700	19.549	8,228
2024-02-14	22.000	22.100	21.300	21.800	19.639	18,569
2024-02-13	23.200	23.200	22.000	22.400	20.180	27,254
2024-02-12	23.600	23.700	22.800	23.200	20.901	6,378
2024-02-09	23.200	23.700	23.000	23.700	21.351	3,264
2024-02-08	24.000	24.000	23.000	23.500	21.171	14,018
2024-02-07	23.600	24.700	23.600	23.800	21.441	13,434
2024-02-06	24.200	24.200	23.200	23.400	21.081	17,555
2024-02-05	25.000	25.100	24.000	24.600	22.162	13,591
2024-02-02	25.400	25.500	24.400	25.100	22.612	7,960
2024-02-01	23.800	25.800	23.100	25.300	22.792	33,369
2024-01-31	24.600	25.000	22.200	23.900	21.531	36,744
2024-01-30	26.200	26.300	23.700	24.200	21.801	21,843
2024-01-29	27.100	27.500	26.000	26.200	23.603	9,990
2024-01-26	26.400	27.600	26.100	27.100	24.414	7,914
2024-01-25	28.400	28.400	26.000	26.500	23.873	38,676
2024-01-24	28.900	29.500	28.200	28.400	25.585	14,008
2024-01-23	27.300	28.900	27.000	28.800	25.946	26,488
2024-01-22	26.800	27.800	26.400	27.300	24.594	22,707
2024-01-19	26.400	26.800	26.200	26.800	24.144	7,799
2024-01-18	25.100	26.200	24.800	26.200	23.603	10,121
2024-01-17	25.600	25.600	24.600	25.000	22.522	7,924
2024-01-16	25.000	25.700	24.800	25.700	23.153	9,908
2024-01-15	24.100	25.500	24.100	24.700	22.252	8,759
2024-01-12	25.300	26.000	23.400	24.000	21.621	22,549
2024-01-11	22.500	27.100	22.300	24.900	22.432	52,174
2024-01-10	20.900	22.200	20.800	21.700	19.549	15,388
2024-01-09	20.000	20.700	19.900	20.700	18.648	4,936
2024-01-08	20.000	20.000	19.650	19.900	17.928	6,603
2024-01-05	20.400	20.700	18.750	19.900	17.928	22,602
2024-01-04	20.800	21.300	20.400	20.400	18.378	4,673
2024-01-03	22.100	22.200	20.800	21.300	19.189	6,729
2024-01-02	21.800	22.200	21.600	22.000	19.819	3,949
2023-12-29	22.000	22.000	21.000	21.600	19.459	7,186
2023-12-28	21.300	22.900	21.000	22.000	19.819	8,628
2023-12-27	20.700	21.900	20.600	21.300	19.189	12,557
2023-12-22	21.800	21.900	19.700	20.300	18.288	21,724
2023-12-21	23.000	23.000	21.700	21.900	19.729	5,427
2023-12-20	23.000	23.300	22.100	23.100	20.810	15,481
2023-12-19	22.900	23.300	22.100	23.000	20.720	39,520
2023-12-18	22.600	23.000	22.400	22.900	20.630	17,720
2023-12-15	22.200	22.600	22.000	22.600	20.360	8,934
2023-12-14	21.700	22.500	21.400	22.200	20.000	16,731
2023-12-13	20.000	21.700	20.000	21.700	19.549	24,068
2023-12-12	19.700	20.100	19.300	20.000	18.018	10,828
2023-12-11	19.550	20.000	18.900	19.500	17.567	7,579
2023-12-08	20.100	20.100	19.300	19.550	17.612	9,312
2023-12-07	19.500	20.500	19.500	19.950	17.973	15,682
2023-12-06	19.100	19.550	18.900	19.300	17.387	5,170
2023-12-05	19.700	19.750	19.150	19.150	17.252	5,471
2023-12-04	17.900	19.650	17.900	19.650	17.702	32,310
2023-12-01	17.500	17.850	17.500	17.700	15.946	3,686
2023-11-30	17.900	18.000	17.150	17.250	15.540	4,623

← NewerPage 12 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.