Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	10.800	10.800	10.500	10.700	9.145	1,624
2023-06-09	10.900	10.900	10.550	10.700	9.145	2,597
2023-06-07	11.000	11.000	10.550	10.700	9.145	3,522
2023-06-06	10.800	10.800	10.700	10.800	9.231	3,288
2023-06-05	10.850	10.850	10.800	10.800	9.231	1,852
2023-06-02	10.750	10.900	10.500	10.600	9.060	10,608
2023-06-01	10.850	11.300	10.750	10.750	9.188	5,749
2023-05-31	10.700	10.850	10.600	10.850	9.273	2,893
2023-05-30	10.800	10.950	10.700	10.850	9.273	3,880
2023-05-29	10.500	11.450	10.500	10.750	9.188	33,691
2023-05-26	10.400	10.450	10.300	10.450	8.932	2,004
2023-05-25	10.600	10.650	9.900	10.400	8.889	6,671
2023-05-24	10.550	10.550	10.450	10.550	9.017	5,145
2023-05-23	10.600	10.750	10.400	10.650	9.102	13,352
2023-05-22	10.500	10.700	10.500	10.500	8.974	17,454
2023-05-19	10.300	10.400	10.200	10.300	8.803	2,480
2023-05-18	10.350	10.350	10.250	10.250	8.761	896
2023-05-17	10.450	10.450	10.350	10.350	8.846	703
2023-05-16	10.450	10.500	10.300	10.450	8.932	1,904
2023-05-15	10.400	10.400	10.300	10.400	8.889	432
2023-05-12	10.350	10.400	10.050	10.400	8.889	3,112
2023-05-11	10.350	10.350	10.150	10.350	8.846	609
2023-05-10	10.350	10.350	10.150	10.350	8.846	2,087
2023-05-09	10.550	10.600	10.200	10.300	8.803	2,364
2023-05-08	10.300	10.700	10.300	10.550	9.017	6,160
2023-05-05	10.400	10.500	10.300	10.400	8.889	912
2023-05-04	10.400	10.650	10.300	10.550	9.017	4,194
2023-05-02	10.500	10.500	10.250	10.350	8.846	906
2023-04-28	10.550	10.600	10.200	10.450	8.932	5,765
2023-04-27	10.300	10.650	10.200	10.550	9.017	7,027
2023-04-26	10.150	10.700	9.960	10.200	8.718	13,402
2023-04-25	10.250	10.400	10.050	10.200	8.718	1,115
2023-04-24	10.550	10.600	10.250	10.400	8.889	1,688
2023-04-21	10.350	10.550	10.300	10.550	9.017	1,578
2023-04-20	10.400	10.600	10.350	10.600	9.060	5,074
2023-04-19	10.450	10.450	10.300	10.450	8.932	622
2023-04-18	10.600	10.600	10.450	10.450	8.932	1,720
2023-04-17	10.500	10.700	10.450	10.600	9.060	1,573
2023-04-14	10.700	10.700	10.450	10.450	8.932	149
2023-04-13	10.650	10.700	10.450	10.600	9.060	2,083
2023-04-12	10.450	10.600	10.450	10.600	9.060	717
2023-04-11	10.500	10.650	10.300	10.650	9.102	1,904
2023-04-06	10.300	10.500	10.250	10.450	8.932	3,837
2023-04-05	10.500	10.500	10.250	10.400	8.889	236
2023-04-04	10.500	10.500	10.250	10.500	8.974	1,294
2023-04-03	10.250	10.500	10.250	10.500	8.974	919
2023-03-31	10.200	10.500	10.200	10.500	8.974	1,597
2023-03-30	10.000	10.200	10.000	10.200	8.718	692
2023-03-29	10.300	10.300	9.900	10.100	8.632	6,029
2023-03-28	10.300	10.350	10.100	10.350	8.846	1,104
2023-03-27	10.300	10.350	9.900	10.350	8.846	2,411
2023-03-24	10.700	10.700	10.050	10.250	8.761	2,803
2023-03-23	10.650	10.700	10.300	10.700	9.145	2,189
2023-03-22	10.400	10.700	10.400	10.600	9.060	2,468
2023-03-21	10.200	10.500	10.200	10.400	8.889	2,405
2023-03-20	10.150	10.200	10.000	10.200	8.718	633
2023-03-17	9.900	10.300	9.900	10.100	8.632	1,276
2023-03-16	9.800	10.000	9.800	10.000	8.547	2,978
2023-03-15	9.980	9.980	9.720	9.720	8.308	3,267
2023-03-14	9.980	10.000	9.920	9.980	8.530	1,985

← NewerPage 15 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.