Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.400	21.600	21.000	21.200	20.609	4,659
2026-04-28	21.550	21.550	21.100	21.300	20.706	4,706
2026-04-27	21.900	21.900	21.400	21.850	21.241	1,625
2026-04-24	21.600	21.900	21.350	21.600	20.998	3,120
2026-04-23	21.600	21.700	21.250	21.700	21.095	2,406
2026-04-22	21.900	21.900	21.550	21.650	21.046	1,117
2026-04-21	21.500	22.150	21.500	22.000	21.387	3,174
2026-04-20	21.350	22.000	21.000	21.800	21.192	5,893
2026-04-17	21.450	21.850	21.450	21.550	20.949	3,056
2026-04-16	21.950	21.950	21.750	21.900	21.289	1,385
2026-04-15	21.500	21.950	21.500	21.900	21.289	2,954
2026-04-14	21.500	21.650	21.400	21.500	20.901	4,128
2026-04-13	21.400	21.550	21.350	21.450	20.852	2,279
2026-04-10	21.250	21.500	20.900	21.400	20.803	2,687
2026-04-09	20.600	20.900	20.550	20.900	20.317	1,790
2026-04-08	20.200	20.800	20.200	20.650	20.074	7,892
2026-04-07	20.300	20.400	20.150	20.300	19.734	4,697
2026-04-02	21.500	21.600	19.420	20.300	19.734	23,525
2026-04-01	21.650	21.950	21.350	21.500	20.901	3,413
2026-03-31	21.500	21.800	21.350	21.700	21.095	813
2026-03-30	21.600	21.600	21.300	21.550	20.949	360
2026-03-27	21.650	21.650	21.250	21.600	20.998	3,603
2026-03-26	21.900	21.950	21.450	21.700	21.095	1,408
2026-03-25	21.550	22.100	21.400	21.900	21.289	1,819
2026-03-24	21.700	21.700	21.350	21.550	20.949	1,233
2026-03-23	21.900	21.950	21.250	21.600	20.998	4,120
2026-03-20	22.800	22.800	21.750	22.300	21.678	2,397
2026-03-19	22.750	22.800	22.450	22.800	22.164	521
2026-03-18	22.650	22.800	22.650	22.700	22.067	893
2026-03-17	22.300	22.800	22.100	22.650	22.019	2,363
2026-03-16	22.250	22.400	21.850	22.300	21.678	975
2026-03-13	22.300	22.350	21.750	22.250	21.630	796
2026-03-12	22.100	22.400	22.100	22.300	21.678	1,810
2026-03-11	21.700	22.150	21.550	22.150	21.532	1,206
2026-03-10	21.450	21.850	21.050	21.750	21.144	2,741
2026-03-09	21.600	21.750	21.200	21.450	20.852	1,926
2026-03-06	21.900	22.000	21.650	21.950	21.338	2,172
2026-03-05	22.000	22.000	21.650	22.000	21.387	2,287
2026-03-04	21.550	22.000	21.550	22.000	21.387	3,749
2026-03-03	22.800	22.850	22.050	22.050	21.435	2,999
2026-03-02	22.400	22.950	22.400	22.950	22.310	2,843
2026-02-27	22.800	22.850	22.700	22.800	22.164	2,454
2026-02-26	22.850	22.850	22.750	22.800	22.164	691
2026-02-25	22.800	22.900	22.750	22.900	22.262	886
2026-02-24	22.800	22.900	22.750	22.800	22.164	583
2026-02-23	23.300	23.300	22.750	22.800	22.164	4,620
2026-02-20	22.950	23.300	22.750	23.300	22.650	2,647
2026-02-19	23.200	23.200	22.750	22.950	22.310	2,788
2026-02-18	22.850	23.300	22.850	23.200	22.553	2,810
2026-02-17	23.200	23.300	23.100	23.250	22.602	1,016
2026-02-16	23.350	23.650	23.050	23.100	22.456	2,018
2026-02-13	23.650	23.700	23.300	23.350	22.699	1,506
2026-02-12	23.800	23.800	23.350	23.650	22.991	1,518
2026-02-11	23.800	23.850	23.250	23.550	22.893	1,610
2026-02-10	23.400	23.800	23.400	23.800	23.136	2,073
2026-02-09	23.000	23.500	23.000	23.400	22.748	2,433
2026-02-06	23.050	23.150	23.000	23.000	22.359	2,770
2026-02-05	23.500	23.650	23.050	23.200	22.553	17,000
2026-02-04	23.250	23.500	23.200	23.500	22.845	2,888
2026-02-03	23.400	23.700	23.050	23.200	22.553	2,154

← NewerPage 3 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.