Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	24.150	24.750	24.150	24.650	24.650	2,962
2026-07-23	24.400	24.400	24.100	24.250	24.250	2,195
2026-07-22	24.400	24.600	24.250	24.400	24.400	4,822
2026-07-21	24.600	24.700	24.100	24.400	24.400	4,393
2026-07-20	25.000	25.050	24.500	24.700	24.700	3,903
2026-07-17	25.400	25.400	23.600	25.000	25.000	8,812
2026-07-16	25.700	25.750	25.300	25.400	25.400	5,381
2026-07-15	26.200	26.400	25.350	26.000	26.000	7,047
2026-07-14	26.200	26.400	25.200	26.250	26.250	5,462
2026-07-13	26.950	27.050	26.650	26.900	26.150	5,541
2026-07-10	26.700	27.000	26.500	26.900	26.150	7,197
2026-07-09	27.500	27.500	26.550	26.700	25.956	7,133
2026-07-08	27.200	27.500	26.200	27.100	26.344	12,619
2026-07-07	26.550	27.400	26.400	27.300	26.539	17,990
2026-07-06	25.000	26.500	24.800	26.350	25.615	31,099
2026-07-03	24.700	24.700	24.400	24.700	24.011	4,777
2026-07-02	24.300	25.000	24.000	24.350	23.671	16,803
2026-07-01	24.000	24.300	23.450	24.200	23.525	10,523
2026-06-30	24.300	24.300	23.950	24.050	23.380	8,404
2026-06-29	24.300	24.350	24.000	24.300	23.623	6,133
2026-06-26	24.250	24.400	23.900	24.350	23.671	7,566
2026-06-25	23.700	24.200	23.700	24.200	23.525	8,800
2026-06-24	23.400	23.700	23.300	23.450	22.796	7,597
2026-06-23	23.450	23.550	23.200	23.400	22.748	3,689
2026-06-22	22.900	23.450	22.850	23.450	22.796	8,281
2026-06-19	22.750	23.000	22.100	22.850	22.213	4,553
2026-06-18	22.800	22.950	22.550	22.850	22.213	5,701
2026-06-17	22.400	22.750	21.800	22.700	22.067	10,860
2026-06-16	22.000	22.650	21.700	22.350	21.727	13,910
2026-06-15	21.200	22.850	21.200	21.900	21.289	19,372
2026-06-12	21.100	21.400	20.500	21.200	20.609	25,245
2026-06-11	20.300	20.350	20.000	20.200	19.637	5,333
2026-06-10	20.550	20.650	20.000	20.300	19.734	10,485
2026-06-09	20.900	20.900	20.300	20.650	20.074	11,645
2026-06-08	20.950	21.000	20.750	20.800	20.220	3,545
2026-06-05	20.900	21.100	20.800	21.000	20.415	1,776
2026-06-03	21.050	21.150	20.700	20.900	20.317	6,504
2026-06-02	21.450	21.450	20.650	20.950	20.366	18,118
2026-06-01	21.600	21.600	21.100	21.250	20.658	1,420
2026-05-29	21.600	21.800	21.200	21.600	20.998	2,032
2026-05-28	22.050	22.050	21.600	21.600	20.998	1,400
2026-05-27	22.150	22.150	21.700	21.900	21.289	2,519
2026-05-26	21.850	22.150	21.750	21.850	21.241	3,076
2026-05-25	21.200	21.850	21.200	21.800	21.192	3,522
2026-05-22	21.300	21.750	20.900	21.200	20.609	7,254
2026-05-21	20.700	21.300	20.500	21.300	20.706	3,584
2026-05-20	20.500	20.900	20.500	20.850	20.269	703
2026-05-19	20.800	20.900	20.200	20.900	20.317	4,203
2026-05-18	21.100	21.150	20.400	20.800	20.220	7,805
2026-05-15	21.200	21.250	20.650	21.100	20.512	4,823
2026-05-14	21.350	21.350	21.000	21.000	20.415	2,917
2026-05-13	21.450	21.450	21.100	21.350	20.755	1,065
2026-05-12	21.350	21.450	21.300	21.450	20.852	593
2026-05-11	21.600	21.650	21.300	21.350	20.755	2,217
2026-05-08	21.350	21.500	21.300	21.500	20.901	2,621
2026-05-07	21.150	21.400	21.050	21.250	20.658	1,562
2026-05-06	21.250	21.250	20.950	21.200	20.609	2,520
2026-05-05	21.350	21.350	20.950	21.200	20.609	1,872
2026-05-04	21.350	21.350	21.200	21.350	20.755	1,437
2026-04-30	21.050	21.300	21.050	21.200	20.609	709

← NewerPage 2 of 5 · 249 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.