Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	7.500	7.500	7.480	7.480	6.147	256
2022-06-24	7.500	7.500	7.400	7.480	6.147	1,129
2022-06-23	7.500	7.500	7.240	7.500	6.164	1,365
2022-06-22	7.500	7.500	7.240	7.500	6.164	2,541
2022-06-21	7.440	7.500	7.380	7.380	6.065	1,062
2022-06-20	7.500	7.500	7.180	7.440	6.114	1,890
2022-06-17	7.380	7.500	7.160	7.500	6.164	5,777
2022-06-15	7.700	7.700	7.260	7.400	6.081	4,980
2022-06-14	7.320	7.700	7.320	7.640	6.279	2,334
2022-06-13	7.760	7.760	7.200	7.680	6.312	11,630
2022-06-10	7.700	7.760	7.520	7.760	6.377	2,946
2022-06-09	7.820	7.820	7.520	7.700	6.328	3,082
2022-06-08	7.700	7.840	7.620	7.660	6.295	4,318
2022-06-07	7.940	7.940	7.800	7.800	6.410	1,379
2022-06-06	7.960	7.960	7.820	7.860	6.459	1,288
2022-06-03	8.020	8.020	7.800	7.980	6.558	1,164
2022-06-02	7.860	8.000	7.760	8.000	6.575	3,603
2022-06-01	8.000	8.040	7.800	7.960	6.542	3,577
2022-05-31	8.100	8.200	8.000	8.000	6.575	3,894
2022-05-30	8.140	8.380	8.020	8.160	6.706	16,196
2022-05-27	7.900	7.900	7.620	7.900	6.492	1,388
2022-05-26	7.660	7.960	7.620	7.900	6.492	4,352
2022-05-25	7.660	7.660	7.560	7.560	6.213	65
2022-05-24	7.600	7.700	7.560	7.560	6.213	3,514
2022-05-23	7.400	7.600	7.400	7.600	6.246	3,533
2022-05-20	7.300	7.460	7.220	7.400	6.081	2,270
2022-05-19	7.020	7.300	7.020	7.300	5.999	2,341
2022-05-18	7.120	7.300	7.020	7.020	5.769	1,286
2022-05-17	7.200	7.300	7.120	7.120	5.851	8,061
2022-05-16	7.200	7.200	7.120	7.200	5.917	5,630
2022-05-13	6.960	7.120	6.860	7.120	5.851	4,906
2022-05-12	7.080	7.100	6.820	6.960	5.720	1,767
2022-05-11	6.860	7.080	6.820	7.000	5.753	3,395
2022-05-10	6.860	6.980	6.840	6.980	5.736	1,773
2022-05-09	7.000	7.000	6.880	7.000	5.753	7,937
2022-05-06	7.360	7.360	6.860	7.000	5.753	18,364
2022-05-05	7.640	7.660	7.340	7.340	6.032	4,671
2022-05-04	7.660	7.660	7.440	7.640	6.279	2,423
2022-05-02	7.440	7.680	7.440	7.660	6.295	2,270
2022-04-29	7.900	7.900	7.600	7.600	6.246	5,207
2022-04-28	7.600	7.960	7.600	7.900	6.492	5,686
2022-04-27	7.860	7.860	7.400	7.600	6.246	7,104
2022-04-26	7.860	7.860	7.860	7.860	6.459	80
2022-04-25	7.660	7.860	7.660	7.840	6.443	8,048
2022-04-22	7.920	8.000	7.700	7.820	6.427	3,087
2022-04-21	7.800	7.900	7.800	7.860	6.459	2,373
2022-04-20	7.900	7.980	7.800	7.800	6.410	765
2022-04-19	8.100	8.100	7.820	8.000	6.575	5,647
2022-04-14	7.980	8.080	7.840	7.840	6.443	5,084
2022-04-13	8.020	8.040	7.840	8.000	6.575	3,079
2022-04-12	8.040	8.140	7.820	8.140	6.690	2,867
2022-04-11	8.060	8.080	8.000	8.060	6.624	3,572
2022-04-08	8.120	8.160	7.980	8.060	6.624	4,408
2022-04-07	8.060	8.100	7.980	8.000	6.575	981
2022-04-06	8.140	8.160	7.820	8.160	6.706	6,527
2022-04-05	8.140	8.160	8.020	8.020	6.591	4,644
2022-04-04	8.000	8.160	7.900	8.140	6.690	8,623
2022-04-01	7.800	8.000	7.640	7.800	6.410	4,158
2022-03-31	7.780	8.000	7.740	8.000	6.575	4,840
2022-03-30	7.800	7.840	7.700	7.740	6.361	9,814

← NewerPage 19 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.