Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	23.450	23.600	23.150	23.600	22.942	3,665
2025-10-29	23.200	23.500	23.050	23.450	22.796	5,951
2025-10-28	23.200	23.700	22.900	23.050	22.407	3,917
2025-10-27	23.100	23.600	22.850	23.050	22.407	8,369
2025-10-24	22.850	23.100	22.750	22.850	22.213	2,591
2025-10-23	22.650	23.050	22.650	22.750	22.116	1,124
2025-10-22	23.150	23.150	22.650	22.900	22.262	1,316
2025-10-21	23.000	23.300	22.400	23.000	22.359	4,641
2025-10-20	22.650	23.000	22.400	22.950	22.310	3,789
2025-10-17	22.350	22.800	22.200	22.600	21.970	1,947
2025-10-16	22.300	23.250	22.200	22.400	21.776	10,872
2025-10-15	21.950	22.300	21.950	22.200	21.581	2,908
2025-10-14	22.500	22.500	21.900	22.000	21.387	1,390
2025-10-13	23.000	23.200	21.900	22.500	21.873	10,226
2025-10-10	21.950	22.850	21.900	22.850	22.213	7,862
2025-10-09	21.850	22.000	21.500	21.900	21.289	7,582
2025-10-08	22.200	22.250	21.500	21.850	21.241	6,540
2025-10-07	21.150	22.300	20.850	22.300	21.678	10,054
2025-10-06	20.700	21.250	20.500	21.000	20.415	12,800
2025-10-03	20.350	20.650	20.350	20.650	20.074	4,856
2025-10-02	21.400	21.400	19.300	20.200	19.637	35,173
2025-10-01	21.550	22.000	21.000	21.400	20.803	40,501
2025-09-30	24.000	24.000	23.350	23.500	22.845	4,805
2025-09-29	23.000	23.950	23.000	23.850	23.185	10,549
2025-09-26	23.050	23.050	22.550	22.850	22.213	4,321
2025-09-25	23.400	23.400	22.500	23.200	22.553	4,567
2025-09-24	24.150	24.150	22.850	23.450	22.796	7,075
2025-09-23	23.000	24.000	23.000	23.800	23.136	14,409
2025-09-22	21.550	23.600	21.550	22.850	22.213	21,121
2025-09-19	21.500	21.750	21.350	21.500	20.901	4,225
2025-09-18	21.650	21.800	21.300	21.600	20.998	5,484
2025-09-17	22.300	22.700	21.600	21.900	21.289	15,333
2025-09-16	21.550	22.400	21.550	22.100	21.484	18,130
2025-09-15	21.000	23.100	21.000	21.550	20.949	74,796
2025-09-12	19.080	19.320	19.040	19.300	18.762	1,361
2025-09-11	19.080	19.080	19.000	19.080	18.548	1,506
2025-09-10	19.060	19.140	18.920	19.060	18.529	3,238
2025-09-09	18.900	19.160	18.900	19.060	18.529	1,615
2025-09-08	19.000	19.180	18.820	19.140	18.606	2,742
2025-09-05	18.900	19.040	18.860	19.000	18.470	1,424
2025-09-04	18.820	18.980	18.720	18.960	18.431	1,737
2025-09-03	18.800	18.940	18.700	18.820	18.295	1,687
2025-09-02	18.600	18.980	18.460	18.780	18.256	7,559
2025-09-01	19.000	19.000	18.500	18.600	18.081	4,408
2025-08-29	19.040	19.040	18.880	19.000	18.470	2,300
2025-08-28	19.080	19.080	19.000	19.020	18.490	723
2025-08-27	19.000	19.100	18.960	18.980	18.451	2,005
2025-08-26	19.200	19.280	19.000	19.140	18.606	1,022
2025-08-25	19.280	19.340	19.100	19.200	18.665	1,432
2025-08-22	19.040	19.200	18.820	19.200	18.665	2,170
2025-08-21	19.080	19.140	19.000	19.140	18.606	2,807
2025-08-20	19.200	19.200	19.060	19.120	18.587	963
2025-08-19	19.260	19.340	19.200	19.200	18.665	531
2025-08-18	19.160	19.280	19.080	19.240	18.704	720
2025-08-14	19.340	19.340	19.100	19.240	18.704	1,467
2025-08-13	19.140	19.300	19.100	19.160	18.626	2,508
2025-08-12	19.200	19.420	19.100	19.120	18.587	1,308
2025-08-11	19.480	19.500	19.180	19.240	18.704	2,184
2025-08-08	19.160	19.500	19.120	19.480	18.937	1,269
2025-08-07	19.200	19.200	19.000	19.160	18.626	1,466

← NewerPage 5 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.