Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	7.760	7.920	7.720	7.920	6.769	423
2022-09-19	7.920	7.940	7.760	7.940	6.786	374
2022-09-16	7.800	7.920	7.760	7.920	6.769	475
2022-09-15	7.960	7.960	7.760	7.760	6.632	1,344
2022-09-14	7.860	7.960	7.740	7.960	6.803	4,968
2022-09-13	7.860	7.860	7.800	7.820	6.684	1,527
2022-09-12	8.000	8.000	7.800	7.860	6.718	4,020
2022-09-09	8.080	8.100	7.900	7.900	6.752	1,590
2022-09-08	8.100	8.100	8.080	8.080	6.906	905
2022-09-07	8.100	8.100	8.000	8.000	6.838	1,221
2022-09-06	7.900	8.200	7.900	7.980	6.820	9,715
2022-09-05	7.980	8.140	7.860	8.000	6.838	14,596
2022-09-02	7.880	7.920	7.880	7.900	6.752	1,209
2022-09-01	7.820	7.900	7.760	7.760	6.632	877
2022-08-31	7.860	7.900	7.820	7.900	6.752	3,515
2022-08-30	7.960	7.960	7.820	7.840	6.701	1,067
2022-08-29	7.760	7.760	7.700	7.720	6.598	2,148
2022-08-26	7.740	7.860	7.740	7.760	6.632	1,136
2022-08-25	7.960	7.960	7.720	7.960	6.803	838
2022-08-24	7.980	7.980	7.720	7.980	6.820	1,180
2022-08-23	7.720	7.980	7.720	7.900	6.752	439
2022-08-22	7.680	7.880	7.680	7.760	6.632	138
2022-08-19	7.900	7.900	7.720	7.900	6.752	1,859
2022-08-18	7.900	7.900	7.660	7.860	6.718	1,632
2022-08-17	7.940	7.940	7.820	7.820	6.684	882
2022-08-16	7.900	8.060	7.900	7.920	6.769	1,055
2022-08-12	8.060	8.060	8.000	8.040	6.872	420
2022-08-11	8.040	8.080	8.000	8.040	6.872	2,576
2022-08-10	8.000	8.080	8.000	8.000	6.838	269
2022-08-09	8.220	8.220	7.580	7.820	6.684	5,117
2022-08-08	7.860	8.240	7.860	8.200	7.008	11,618
2022-08-05	7.980	7.980	7.600	7.840	6.701	1,665
2022-08-04	7.980	8.000	7.820	8.000	6.838	511
2022-08-03	8.040	8.040	7.980	7.980	6.820	2,230
2022-08-02	7.980	8.140	7.980	7.980	6.820	886
2022-08-01	7.600	8.180	7.600	8.100	6.923	10,082
2022-07-29	7.600	7.700	7.420	7.600	6.496	1,776
2022-07-28	7.500	7.700	7.420	7.700	6.581	1,760
2022-07-27	7.460	7.480	7.420	7.480	6.393	1,040
2022-07-26	7.840	7.840	7.300	7.300	6.239	15,083
2022-07-25	7.700	7.800	7.660	7.700	6.581	1,262
2022-07-22	7.500	7.800	7.500	7.620	6.513	1,246
2022-07-21	7.400	7.600	7.400	7.460	6.376	1,997
2022-07-20	7.400	7.580	7.400	7.500	6.410	1,088
2022-07-19	7.500	7.500	7.400	7.400	6.325	206
2022-07-18	7.420	7.500	7.400	7.500	6.410	1,057
2022-07-15	7.380	7.580	7.380	7.580	6.479	2,622
2022-07-14	7.240	7.380	7.240	7.380	6.308	2,168
2022-07-13	7.800	7.820	7.500	7.800	6.410	3,316
2022-07-12	7.620	7.880	7.600	7.800	6.410	14,295
2022-07-11	7.400	7.400	7.200	7.400	6.081	1,307
2022-07-08	7.260	7.380	7.140	7.380	6.065	1,690
2022-07-07	7.220	7.360	7.100	7.100	5.835	2,472
2022-07-06	7.500	7.500	7.100	7.140	5.868	9,460
2022-07-05	7.400	7.400	7.160	7.400	6.081	3,297
2022-07-04	7.320	7.400	7.300	7.320	6.016	1,360
2022-07-01	7.480	7.480	7.280	7.480	6.147	9,373
2022-06-30	7.400	7.480	7.240	7.480	6.147	503
2022-06-29	7.400	7.500	7.260	7.360	6.049	2,572
2022-06-28	7.400	7.500	7.400	7.500	6.164	841

← NewerPage 18 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.