Makarony Polskie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 8.100 | 8.100 | 7.920 | 8.100 | 6.923 | 4,220 |
| 2022-12-14 | 8.120 | 8.120 | 7.940 | 8.000 | 6.838 | 3,162 |
| 2022-12-13 | 8.000 | 8.100 | 7.940 | 8.000 | 6.838 | 3,983 |
| 2022-12-12 | 8.080 | 8.080 | 7.980 | 8.040 | 6.872 | 2,501 |
| 2022-12-09 | 7.940 | 7.980 | 7.940 | 7.940 | 6.786 | 544 |
| 2022-12-08 | 7.980 | 8.020 | 7.900 | 8.020 | 6.855 | 1,731 |
| 2022-12-07 | 8.000 | 8.000 | 7.900 | 8.000 | 6.838 | 2,132 |
| 2022-12-06 | 8.000 | 8.020 | 7.900 | 8.020 | 6.855 | 2,547 |
| 2022-12-05 | 8.100 | 8.160 | 7.880 | 8.140 | 6.957 | 2,316 |
| 2022-12-02 | 8.040 | 8.100 | 8.000 | 8.100 | 6.923 | 2,794 |
| 2022-12-01 | 7.980 | 8.040 | 7.860 | 8.040 | 6.872 | 2,971 |
| 2022-11-30 | 7.980 | 8.040 | 7.860 | 8.040 | 6.872 | 767 |
| 2022-11-29 | 8.040 | 8.040 | 7.860 | 7.980 | 6.820 | 7,844 |
| 2022-11-28 | 8.000 | 8.040 | 7.960 | 8.040 | 6.872 | 1,190 |
| 2022-11-25 | 7.860 | 8.060 | 7.860 | 8.040 | 6.872 | 1,703 |
| 2022-11-24 | 7.900 | 7.980 | 7.840 | 7.840 | 6.701 | 2,838 |
| 2022-11-23 | 8.000 | 8.000 | 7.860 | 7.980 | 6.820 | 1,134 |
| 2022-11-22 | 8.000 | 8.140 | 7.900 | 8.060 | 6.889 | 3,142 |
| 2022-11-21 | 8.000 | 8.100 | 8.000 | 8.080 | 6.906 | 4,876 |
| 2022-11-18 | 8.200 | 8.200 | 8.020 | 8.020 | 6.855 | 5,558 |
| 2022-11-17 | 8.000 | 8.180 | 7.920 | 8.160 | 6.974 | 45,449 |
| 2022-11-16 | 7.760 | 7.900 | 7.580 | 7.860 | 6.718 | 17,587 |
| 2022-11-15 | 7.600 | 7.760 | 7.540 | 7.760 | 6.632 | 6,755 |
| 2022-11-14 | 7.520 | 7.600 | 7.460 | 7.600 | 6.496 | 4,469 |
| 2022-11-10 | 7.520 | 7.520 | 7.500 | 7.520 | 6.427 | 298 |
| 2022-11-09 | 7.460 | 7.520 | 7.340 | 7.520 | 6.427 | 2,207 |
| 2022-11-08 | 7.460 | 7.460 | 7.300 | 7.460 | 6.376 | 2,564 |
| 2022-11-07 | 7.260 | 7.400 | 7.260 | 7.400 | 6.325 | 2,574 |
| 2022-11-04 | 7.420 | 7.460 | 7.220 | 7.400 | 6.325 | 9,299 |
| 2022-11-03 | 7.400 | 7.400 | 7.260 | 7.400 | 6.325 | 933 |
| 2022-11-02 | 7.520 | 7.520 | 7.220 | 7.400 | 6.325 | 9,804 |
| 2022-10-31 | 7.520 | 7.520 | 7.240 | 7.500 | 6.410 | 1,246 |
| 2022-10-28 | 7.440 | 7.500 | 7.440 | 7.500 | 6.410 | 1,930 |
| 2022-10-27 | 7.560 | 7.560 | 7.340 | 7.500 | 6.410 | 1,156 |
| 2022-10-26 | 7.280 | 7.460 | 7.280 | 7.460 | 6.376 | 3,441 |
| 2022-10-25 | 7.320 | 7.320 | 7.280 | 7.280 | 6.222 | 554 |
| 2022-10-24 | 7.080 | 7.220 | 7.080 | 7.220 | 6.171 | 1,691 |
| 2022-10-21 | 7.220 | 7.220 | 7.020 | 7.220 | 6.171 | 1,961 |
| 2022-10-20 | 7.160 | 7.460 | 7.040 | 7.100 | 6.068 | 5,833 |
| 2022-10-19 | 7.340 | 7.340 | 7.160 | 7.180 | 6.137 | 1,091 |
| 2022-10-18 | 7.440 | 7.440 | 7.200 | 7.340 | 6.273 | 987 |
| 2022-10-17 | 7.460 | 7.460 | 7.420 | 7.440 | 6.359 | 738 |
| 2022-10-14 | 7.160 | 7.460 | 7.140 | 7.460 | 6.376 | 1,362 |
| 2022-10-13 | 7.240 | 7.440 | 7.120 | 7.120 | 6.085 | 1,111 |
| 2022-10-12 | 7.460 | 7.460 | 7.260 | 7.460 | 6.376 | 544 |
| 2022-10-11 | 7.300 | 7.460 | 7.260 | 7.460 | 6.376 | 1,558 |
| 2022-10-10 | 7.200 | 7.340 | 7.200 | 7.300 | 6.239 | 534 |
| 2022-10-07 | 7.560 | 7.560 | 7.200 | 7.200 | 6.154 | 5,106 |
| 2022-10-06 | 7.560 | 7.560 | 7.520 | 7.560 | 6.461 | 132 |
| 2022-10-05 | 7.560 | 7.560 | 7.560 | 7.560 | 6.461 | 363 |
| 2022-10-04 | 7.560 | 7.560 | 7.540 | 7.560 | 6.461 | 1,875 |
| 2022-10-03 | 7.560 | 7.700 | 7.560 | 7.560 | 6.461 | 329 |
| 2022-09-30 | 7.660 | 7.800 | 7.540 | 7.700 | 6.581 | 2,764 |
| 2022-09-29 | 7.660 | 7.660 | 7.360 | 7.660 | 6.547 | 1,305 |
| 2022-09-28 | 7.440 | 7.560 | 7.320 | 7.560 | 6.461 | 272 |
| 2022-09-27 | 7.600 | 7.600 | 7.400 | 7.580 | 6.479 | 1,248 |
| 2022-09-26 | 7.820 | 7.820 | 7.300 | 7.480 | 6.393 | 11,305 |
| 2022-09-23 | 7.980 | 7.980 | 7.820 | 7.980 | 6.820 | 1,934 |
| 2022-09-22 | 7.900 | 8.000 | 7.860 | 7.980 | 6.820 | 8,532 |
| 2022-09-21 | 7.920 | 7.940 | 7.720 | 7.720 | 6.598 | 1,327 |
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.