Makarony Polskie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 6.700 | 6.900 | 6.700 | 6.900 | 5.671 | 981 |
| 2021-12-28 | 6.600 | 6.700 | 6.600 | 6.700 | 5.506 | 10,907 |
| 2021-12-27 | 6.600 | 6.600 | 6.500 | 6.600 | 5.424 | 4,664 |
| 2021-12-23 | 6.600 | 6.600 | 6.500 | 6.600 | 5.424 | 3,524 |
| 2021-12-22 | 6.680 | 6.680 | 6.600 | 6.600 | 5.424 | 3,782 |
| 2021-12-21 | 6.600 | 6.680 | 6.580 | 6.680 | 5.490 | 5,500 |
| 2021-12-20 | 6.660 | 6.700 | 6.600 | 6.700 | 5.506 | 1,369 |
| 2021-12-17 | 6.620 | 6.700 | 6.580 | 6.700 | 5.506 | 6,127 |
| 2021-12-16 | 6.640 | 6.680 | 6.640 | 6.680 | 5.490 | 342 |
| 2021-12-15 | 6.800 | 6.820 | 6.600 | 6.680 | 5.490 | 6,052 |
| 2021-12-14 | 6.740 | 6.800 | 6.740 | 6.800 | 5.588 | 140 |
| 2021-12-13 | 6.820 | 6.820 | 6.820 | 6.820 | 5.605 | 420 |
| 2021-12-10 | 6.640 | 6.860 | 6.640 | 6.860 | 5.638 | 254 |
| 2021-12-09 | 6.840 | 6.840 | 6.800 | 6.840 | 5.621 | 2,011 |
| 2021-12-07 | 6.800 | 6.860 | 6.800 | 6.840 | 5.621 | 716 |
| 2021-12-06 | 6.640 | 6.800 | 6.640 | 6.800 | 5.588 | 315 |
| 2021-12-03 | 6.600 | 6.880 | 6.600 | 6.880 | 5.654 | 2,188 |
| 2021-12-02 | 6.600 | 6.700 | 6.600 | 6.700 | 5.506 | 2,420 |
| 2021-12-01 | 6.680 | 6.680 | 6.600 | 6.680 | 5.490 | 836 |
| 2021-11-30 | 6.680 | 6.680 | 6.480 | 6.600 | 5.424 | 2,776 |
| 2021-11-29 | 6.920 | 6.920 | 6.260 | 6.440 | 5.293 | 15,878 |
| 2021-11-26 | 6.920 | 6.920 | 6.860 | 6.920 | 5.687 | 1,926 |
| 2021-11-25 | 6.920 | 6.920 | 6.920 | 6.920 | 5.687 | 230 |
| 2021-11-24 | 6.980 | 6.980 | 6.900 | 6.900 | 5.671 | 1,330 |
| 2021-11-23 | 6.800 | 6.980 | 6.800 | 6.980 | 5.736 | 478 |
| 2021-11-22 | 6.860 | 6.980 | 6.780 | 6.980 | 5.736 | 880 |
| 2021-11-19 | 6.980 | 6.980 | 6.900 | 6.900 | 5.671 | 1,134 |
| 2021-11-18 | 6.980 | 7.000 | 6.900 | 6.900 | 5.671 | 900 |
| 2021-11-17 | 6.980 | 7.000 | 6.980 | 7.000 | 5.753 | 141 |
| 2021-11-16 | 6.980 | 6.980 | 6.880 | 6.980 | 5.736 | 1,680 |
| 2021-11-15 | 6.860 | 6.980 | 6.860 | 6.980 | 5.736 | 2,795 |
| 2021-11-12 | 6.920 | 6.920 | 6.820 | 6.920 | 5.687 | 340 |
| 2021-11-09 | 6.820 | 6.920 | 6.820 | 6.920 | 5.687 | 416 |
| 2021-11-08 | 6.920 | 6.920 | 6.920 | 6.920 | 5.687 | 500 |
| 2021-11-05 | 6.920 | 6.920 | 6.860 | 6.920 | 5.687 | 2,780 |
| 2021-11-04 | 6.840 | 6.920 | 6.720 | 6.920 | 5.687 | 5,945 |
| 2021-11-03 | 7.000 | 7.000 | 6.920 | 6.920 | 5.687 | 570 |
| 2021-11-02 | 6.980 | 7.000 | 6.980 | 7.000 | 5.753 | 497 |
| 2021-10-29 | 6.980 | 6.980 | 6.940 | 6.980 | 5.736 | 1,772 |
| 2021-10-28 | 7.000 | 7.000 | 6.920 | 6.980 | 5.736 | 820 |
| 2021-10-27 | 6.820 | 6.940 | 6.820 | 6.940 | 5.703 | 2,065 |
| 2021-10-26 | 7.000 | 7.040 | 6.860 | 7.040 | 5.786 | 2,863 |
| 2021-10-25 | 7.000 | 7.000 | 7.000 | 7.000 | 5.753 | 434 |
| 2021-10-22 | 7.020 | 7.020 | 6.880 | 7.000 | 5.753 | 1,587 |
| 2021-10-21 | 6.900 | 7.020 | 6.820 | 7.020 | 5.769 | 2,104 |
| 2021-10-20 | 6.920 | 7.020 | 6.920 | 7.020 | 5.769 | 677 |
| 2021-10-19 | 7.020 | 7.020 | 6.920 | 7.020 | 5.769 | 916 |
| 2021-10-18 | 7.000 | 7.020 | 6.920 | 7.000 | 5.753 | 1,033 |
| 2021-10-15 | 7.080 | 7.080 | 7.000 | 7.000 | 5.753 | 262 |
| 2021-10-14 | 7.000 | 7.000 | 7.000 | 7.000 | 5.753 | 141 |
← NewerPage 21 of 21 · 1,250 trading days
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.