Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	17.950	18.050	17.250	17.900	16.126	6,244
2023-11-28	17.800	18.100	17.250	17.950	16.171	6,488
2023-11-27	17.550	17.800	17.000	17.800	16.036	7,388
2023-11-24	16.900	17.500	16.500	17.500	15.766	7,244
2023-11-23	16.000	17.600	16.000	16.850	15.180	17,506
2023-11-22	16.000	16.000	15.500	15.700	14.144	6,608
2023-11-21	16.200	16.300	15.800	15.800	14.234	2,095
2023-11-20	16.000	16.500	16.000	16.200	14.594	8,957
2023-11-17	15.900	16.250	15.450	16.000	14.414	12,817
2023-11-16	15.200	15.350	15.000	15.200	13.693	2,016
2023-11-15	15.100	15.250	14.600	15.200	13.693	3,359
2023-11-14	15.150	15.150	14.750	15.150	13.648	744
2023-11-13	15.050	15.400	15.000	15.150	13.648	10,275
2023-11-10	14.300	15.050	14.250	15.050	13.558	9,829
2023-11-09	13.350	14.650	13.350	14.600	13.153	12,652
2023-11-08	13.500	13.500	13.150	13.400	12.072	3,092
2023-11-07	14.300	14.300	13.150	13.350	12.027	38,243
2023-11-06	14.450	14.500	14.250	14.300	12.883	3,158
2023-11-03	14.500	14.500	14.100	14.450	13.018	2,760
2023-11-02	14.500	14.500	14.200	14.500	13.063	697
2023-10-31	14.500	14.500	14.250	14.500	13.063	579
2023-10-30	14.500	14.550	14.300	14.550	13.108	1,912
2023-10-27	14.550	14.550	14.300	14.500	13.063	1,101
2023-10-26	14.600	14.700	14.200	14.550	13.108	2,646
2023-10-25	13.500	14.650	13.500	14.500	13.063	15,885
2023-10-24	13.650	13.800	13.500	13.800	12.432	6,237
2023-10-23	13.200	13.600	13.200	13.550	12.207	12,302
2023-10-20	12.700	13.100	12.600	13.100	11.802	10,276
2023-10-19	12.550	12.800	12.550	12.700	11.441	5,355
2023-10-18	12.250	12.500	12.250	12.500	11.261	809
2023-10-17	12.250	12.500	12.050	12.400	11.171	3,122
2023-10-16	12.300	12.500	12.050	12.500	11.261	7,312
2023-10-13	12.300	12.400	12.200	12.300	11.081	4,697
2023-10-12	12.750	12.800	12.300	12.450	11.216	8,017
2023-10-11	12.750	12.750	12.700	12.750	11.486	1,809
2023-10-10	12.500	12.750	12.450	12.750	11.486	6,169
2023-10-09	12.200	12.500	12.100	12.450	11.216	2,569
2023-10-06	12.400	12.400	11.800	12.150	10.946	2,709
2023-10-05	12.600	12.650	11.500	12.150	10.946	10,838
2023-10-04	12.750	12.750	12.050	12.600	11.351	7,983
2023-10-03	12.950	12.950	12.550	12.700	11.441	5,124
2023-10-02	12.000	12.650	12.000	12.550	11.306	32,692
2023-09-29	11.750	12.200	11.750	12.000	10.811	28,059
2023-09-28	11.500	11.900	11.400	11.750	10.585	13,437
2023-09-27	11.500	11.500	11.300	11.500	10.360	1,615
2023-09-26	11.300	11.500	11.300	11.500	10.360	1,234
2023-09-25	11.400	11.500	11.300	11.300	10.180	1,535
2023-09-22	11.300	11.350	11.300	11.300	10.180	1,511
2023-09-21	11.100	11.200	11.100	11.200	10.090	881
2023-09-20	11.500	11.500	11.050	11.500	10.360	1,422
2023-09-19	11.500	11.500	11.250	11.500	10.360	40
2023-09-18	11.700	11.700	11.400	11.450	10.315	792
2023-09-15	11.100	11.750	11.100	11.700	10.540	7,232
2023-09-14	11.000	11.100	10.900	11.100	10.000	4,786
2023-09-13	10.950	10.950	10.900	10.950	9.865	337
2023-09-12	10.800	10.950	10.800	10.950	9.865	315
2023-09-11	10.800	10.950	10.550	10.950	9.865	2,757
2023-09-08	10.950	11.000	10.800	10.950	9.865	636
2023-09-07	10.950	10.950	10.900	10.950	9.865	301
2023-09-06	11.000	11.000	10.650	10.950	9.865	5,780

← NewerPage 13 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.