Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	23.850	24.000	23.200	23.700	23.039	3,957
2026-01-30	23.850	23.900	23.450	23.850	23.185	1,683
2026-01-29	23.600	23.950	23.550	23.550	22.893	2,004
2026-01-28	23.950	24.000	23.450	23.500	22.845	3,789
2026-01-27	24.050	24.150	23.650	24.000	23.331	3,470
2026-01-26	23.950	24.100	23.800	23.950	23.282	5,350
2026-01-23	24.000	24.000	23.600	23.850	23.185	2,099
2026-01-22	24.400	24.450	23.900	23.900	23.234	4,050
2026-01-21	24.000	24.600	23.900	23.900	23.234	6,316
2026-01-20	24.700	24.750	23.200	24.000	23.331	8,733
2026-01-19	24.750	24.750	24.350	24.550	23.866	5,825
2026-01-16	24.450	24.950	24.350	24.750	24.060	2,135
2026-01-15	24.900	24.900	24.500	24.500	23.817	3,937
2026-01-14	24.900	25.000	24.500	24.900	24.206	9,051
2026-01-13	24.450	24.900	24.250	24.850	24.157	8,879
2026-01-12	24.500	24.550	24.300	24.450	23.768	5,832
2026-01-09	24.550	24.600	24.100	24.550	23.866	2,982
2026-01-08	24.150	24.650	24.150	24.550	23.866	4,276
2026-01-07	24.500	24.950	24.100	24.150	23.477	10,053
2026-01-05	23.850	25.400	23.850	24.500	23.817	20,381
2026-01-02	23.900	23.900	23.000	23.600	22.942	8,834
2025-12-30	22.600	22.900	22.100	22.550	21.921	6,801
2025-12-29	22.450	22.650	21.900	22.500	21.873	11,021
2025-12-23	22.450	22.550	22.050	22.450	21.824	7,119
2025-12-22	22.450	22.450	21.700	22.300	21.678	3,822
2025-12-19	22.050	22.450	22.050	22.450	21.824	1,160
2025-12-18	22.050	22.200	21.950	22.050	21.435	1,155
2025-12-17	22.300	22.300	22.050	22.050	21.435	1,822
2025-12-16	22.300	22.750	22.150	22.300	21.678	3,068
2025-12-15	22.700	22.850	22.000	22.050	21.435	4,327
2025-12-12	22.200	22.750	22.000	22.700	22.067	1,894
2025-12-11	22.100	22.400	21.700	22.250	21.630	4,843
2025-12-10	22.800	22.800	21.950	22.150	21.532	11,613
2025-12-09	22.950	23.000	22.250	22.800	22.164	862
2025-12-08	22.350	23.300	22.300	22.750	22.116	3,218
2025-12-05	23.000	23.050	22.400	22.650	22.019	5,018
2025-12-04	23.100	23.300	22.600	23.000	22.359	11,848
2025-12-03	23.100	23.200	23.050	23.100	22.456	3,614
2025-12-02	22.900	23.050	22.900	23.050	22.407	5,769
2025-12-01	22.800	22.900	22.400	22.850	22.213	8,428
2025-11-28	21.950	22.400	21.600	22.350	21.727	2,103
2025-11-27	22.850	22.850	21.450	22.200	21.581	2,531
2025-11-26	21.000	21.650	21.000	21.450	20.852	1,498
2025-11-25	21.150	21.400	20.950	20.950	20.366	1,480
2025-11-24	21.500	21.550	21.000	21.050	20.463	9,018
2025-11-21	21.800	21.800	21.150	21.550	20.949	4,501
2025-11-20	22.000	22.000	21.450	21.850	21.241	8,416
2025-11-19	22.600	22.650	22.100	22.300	21.678	4,363
2025-11-18	22.800	22.800	22.050	22.750	22.116	3,511
2025-11-17	23.000	23.000	22.800	22.950	22.310	2,082
2025-11-14	22.950	23.000	22.600	23.000	22.359	1,998
2025-11-13	22.850	22.950	22.750	22.900	22.262	6,069
2025-11-12	22.650	22.850	22.600	22.750	22.116	2,427
2025-11-10	22.600	22.800	22.350	22.750	22.116	2,594
2025-11-07	22.950	23.100	22.200	22.600	21.970	11,234
2025-11-06	23.400	23.400	23.000	23.250	22.602	6,695
2025-11-05	23.300	23.600	23.200	23.450	22.796	2,225
2025-11-04	23.450	23.650	23.400	23.500	22.845	8,400
2025-11-03	23.300	23.400	23.150	23.400	22.748	3,825
2025-10-31	23.550	23.550	23.200	23.300	22.650	1,708

← NewerPage 4 of 21 · 1,248 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.