Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	10.300	10.300	9.600	9.980	8.530	15,611
2023-03-10	10.750	10.750	10.300	10.300	8.803	1,617
2023-03-09	10.800	10.800	10.500	10.750	9.188	2,316
2023-03-08	10.800	10.800	10.300	10.800	9.231	646
2023-03-07	10.650	10.800	10.400	10.800	9.231	1,455
2023-03-06	10.750	10.900	10.100	10.750	9.188	4,699
2023-03-03	10.800	10.900	10.500	10.850	9.273	2,592
2023-03-02	10.900	11.000	10.400	10.850	9.273	10,195
2023-03-01	10.500	11.000	10.500	10.900	9.316	12,014
2023-02-28	10.800	10.850	10.500	10.750	9.188	2,733
2023-02-27	10.950	10.950	10.450	10.900	9.316	5,050
2023-02-24	10.350	10.900	10.350	10.650	9.102	9,918
2023-02-23	10.350	10.350	10.150	10.350	8.846	2,140
2023-02-22	10.200	10.400	10.100	10.250	8.761	2,033
2023-02-21	10.350	10.450	10.150	10.150	8.675	5,182
2023-02-20	9.780	10.500	9.640	10.400	8.889	13,895
2023-02-17	9.660	9.800	9.580	9.680	8.273	10,219
2023-02-16	9.680	9.700	9.500	9.500	8.120	4,385
2023-02-15	9.460	9.680	9.380	9.680	8.273	9,474
2023-02-14	9.580	9.580	9.380	9.400	8.034	3,365
2023-02-13	9.580	9.580	9.380	9.460	8.085	427
2023-02-10	9.600	9.600	9.380	9.500	8.120	2,607
2023-02-09	9.600	9.640	9.440	9.580	8.188	3,216
2023-02-08	9.400	9.620	9.400	9.600	8.205	2,048
2023-02-07	9.580	9.600	9.380	9.440	8.068	3,620
2023-02-06	9.620	9.620	9.500	9.600	8.205	1,025
2023-02-03	9.520	9.600	9.380	9.600	8.205	4,157
2023-02-02	9.600	9.600	9.320	9.500	8.120	715
2023-02-01	9.620	9.620	9.240	9.560	8.171	7,477
2023-01-31	9.460	9.660	9.420	9.620	8.222	1,917
2023-01-30	9.580	9.640	9.460	9.600	8.205	2,674
2023-01-27	9.640	9.640	9.500	9.580	8.188	1,573
2023-01-26	9.600	9.680	9.500	9.640	8.239	1,442
2023-01-25	9.600	9.660	9.600	9.600	8.205	6,112
2023-01-24	9.500	9.640	9.380	9.600	8.205	3,637
2023-01-23	9.520	9.660	9.520	9.520	8.137	3,671
2023-01-20	9.480	9.580	9.280	9.580	8.188	1,811
2023-01-19	9.240	9.580	9.240	9.480	8.102	1,641
2023-01-18	9.160	9.500	9.160	9.500	8.120	2,931
2023-01-17	9.240	9.380	9.180	9.380	8.017	3,702
2023-01-16	9.220	9.300	9.040	9.280	7.932	2,271
2023-01-13	9.300	9.360	9.040	9.200	7.863	5,353
2023-01-12	9.280	9.340	9.160	9.340	7.983	3,766
2023-01-11	9.680	9.680	8.760	9.100	7.778	16,079
2023-01-10	9.460	9.700	9.440	9.600	8.205	7,138
2023-01-09	9.300	9.460	9.300	9.460	8.085	4,074
2023-01-05	9.200	9.260	9.200	9.260	7.914	3,019
2023-01-04	9.160	9.260	9.020	9.240	7.897	6,024
2023-01-03	9.000	9.160	8.880	9.160	7.829	7,578
2023-01-02	8.860	9.000	8.680	8.960	7.658	12,502
2022-12-30	8.600	8.860	8.580	8.820	7.538	13,122
2022-12-29	8.200	8.540	8.200	8.540	7.299	12,530
2022-12-28	8.480	8.480	8.120	8.120	6.940	13,296
2022-12-27	8.400	8.440	8.220	8.340	7.128	3,219
2022-12-23	8.240	8.460	8.200	8.320	7.111	10,914
2022-12-22	8.460	8.460	8.240	8.300	7.094	1,998
2022-12-21	8.480	8.480	8.200	8.460	7.231	6,320
2022-12-20	8.500	8.500	8.400	8.480	7.248	5,169
2022-12-19	8.140	8.500	8.120	8.500	7.265	17,055
2022-12-16	8.000	8.160	8.000	8.140	6.957	6,199

← NewerPage 16 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.