Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	7.800	7.840	7.700	7.740	6.361	9,814
2022-03-29	8.260	8.260	7.800	7.880	6.476	20,179
2022-03-28	8.260	8.300	8.140	8.160	6.706	6,703
2022-03-25	8.200	8.280	8.080	8.260	6.788	6,565
2022-03-24	8.260	8.280	8.080	8.260	6.788	3,740
2022-03-23	8.300	8.300	8.000	8.220	6.755	15,293
2022-03-22	8.240	8.340	8.000	8.260	6.788	9,602
2022-03-21	7.940	8.220	7.860	8.220	6.755	25,605
2022-03-18	7.840	7.980	7.840	7.880	6.476	7,692
2022-03-17	8.140	8.200	7.700	7.820	6.427	21,297
2022-03-16	8.120	8.280	7.700	8.140	6.690	14,815
2022-03-15	8.480	8.480	7.900	8.180	6.722	16,255
2022-03-14	8.200	8.680	8.200	8.400	6.903	18,473
2022-03-11	8.740	8.740	8.100	8.200	6.739	47,635
2022-03-10	9.040	9.040	8.160	8.720	7.166	38,583
2022-03-09	9.140	9.140	8.100	9.000	7.396	55,268
2022-03-08	9.500	9.520	8.760	8.760	7.199	32,282
2022-03-07	9.000	9.980	8.760	9.500	7.807	92,461
2022-03-04	10.400	10.400	9.000	9.120	7.495	60,704
2022-03-03	12.550	12.550	9.140	9.500	7.807	306,237
2022-03-02	9.000	12.000	9.000	12.000	9.862	248,143
2022-03-01	7.260	8.740	7.140	8.540	7.018	114,153
2022-02-28	7.220	7.800	7.020	7.260	5.966	29,633
2022-02-25	7.100	8.500	7.020	7.100	5.835	87,584
2022-02-24	6.540	7.100	6.400	6.900	5.671	35,368
2022-02-23	6.720	6.720	6.720	6.720	5.523	600
2022-02-22	6.800	6.800	6.520	6.760	5.555	2,632
2022-02-21	6.900	6.900	6.720	6.740	5.539	2,766
2022-02-18	6.860	6.860	6.860	6.860	5.638	610
2022-02-16	6.740	6.900	6.740	6.900	5.671	301
2022-02-15	6.960	6.960	6.740	6.900	5.671	1,644
2022-02-14	6.800	6.940	6.740	6.940	5.703	805
2022-02-11	6.800	6.900	6.800	6.900	5.671	851
2022-02-10	6.860	6.980	6.860	6.980	5.736	256
2022-02-09	6.860	6.860	6.780	6.780	5.572	532
2022-02-08	6.800	6.800	6.780	6.780	5.572	528
2022-02-07	6.780	6.860	6.780	6.860	5.638	724
2022-02-02	6.960	6.960	6.860	6.860	5.638	222
2022-02-01	6.740	6.960	6.740	6.960	5.720	585
2022-01-31	6.820	6.920	6.820	6.860	5.638	500
2022-01-28	6.880	6.880	6.740	6.880	5.654	526
2022-01-27	6.800	6.880	6.800	6.880	5.654	401
2022-01-26	6.800	6.900	6.800	6.900	5.671	1,499
2022-01-25	6.720	6.800	6.700	6.800	5.588	899
2022-01-24	6.900	6.900	6.720	6.720	5.523	5,373
2022-01-21	6.980	6.980	6.940	6.980	5.736	1,923
2022-01-20	6.980	6.980	6.980	6.980	5.736	358
2022-01-19	6.900	6.900	6.840	6.900	5.671	412
2022-01-18	7.040	7.040	6.840	7.000	5.753	7,245
2022-01-17	6.980	7.000	6.920	7.000	5.753	170
2022-01-14	6.980	7.000	6.980	7.000	5.753	137
2022-01-13	7.040	7.040	6.960	6.960	5.720	875
2022-01-12	6.980	7.020	6.960	7.020	5.769	1,319
2022-01-11	7.000	7.000	7.000	7.000	5.753	420
2022-01-10	7.000	7.000	6.920	7.000	5.753	3,263
2022-01-07	7.000	7.000	7.000	7.000	5.753	400
2022-01-05	7.080	7.080	6.880	7.080	5.818	885
2022-01-04	6.900	7.080	6.900	7.080	5.818	2,371
2022-01-03	6.920	6.920	6.900	6.900	5.671	1,030
2021-12-30	6.820	6.900	6.820	6.900	5.671	720

← NewerPage 20 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.