Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	19.080	19.140	18.940	19.120	18.587	942
2025-08-05	19.180	19.300	18.960	19.100	18.568	2,163
2025-08-04	19.360	19.500	19.020	19.100	18.568	1,812
2025-08-01	19.400	19.400	19.120	19.320	18.781	901
2025-07-31	19.260	19.400	18.820	19.400	18.859	5,953
2025-07-30	19.360	19.400	19.100	19.100	18.568	2,225
2025-07-29	19.240	19.420	19.020	19.360	18.820	682
2025-07-28	19.640	19.700	19.040	19.400	18.859	1,998
2025-07-25	19.580	19.580	19.400	19.580	19.034	1,200
2025-07-24	19.460	19.680	19.360	19.500	18.956	967
2025-07-23	19.400	19.500	19.280	19.500	18.956	1,405
2025-07-22	19.500	19.500	19.080	19.260	18.723	1,976
2025-07-21	19.500	19.500	19.180	19.420	18.879	2,923
2025-07-18	19.280	19.400	19.200	19.300	18.762	2,973
2025-07-17	19.740	19.800	19.280	19.480	18.937	1,933
2025-07-16	19.740	19.960	19.560	19.560	19.015	2,203
2025-07-15	19.960	19.960	19.860	19.960	19.404	1,177
2025-07-14	19.300	20.450	19.200	20.000	19.442	9,832
2025-07-11	19.080	19.440	18.940	19.300	18.762	3,879
2025-07-10	19.060	19.140	18.800	19.140	18.606	1,727
2025-07-09	18.860	19.200	18.860	18.900	18.373	12,117
2025-07-08	19.560	19.580	19.200	19.440	18.898	2,123
2025-07-07	19.600	19.600	19.200	19.560	19.015	957
2025-07-04	19.000	19.680	19.000	19.620	19.073	3,025
2025-07-03	20.000	20.000	19.620	19.880	18.597	7,914
2025-07-02	19.500	20.100	19.500	20.000	18.709	8,825
2025-07-01	19.100	19.400	19.040	19.400	18.148	3,916
2025-06-30	19.100	19.400	19.080	19.340	18.092	3,188
2025-06-27	19.000	19.160	18.900	19.000	17.773	4,041
2025-06-26	18.940	19.220	18.560	19.000	17.773	9,781
2025-06-25	19.140	19.220	18.920	18.920	17.699	2,104
2025-06-24	19.400	19.500	19.040	19.100	17.867	3,381
2025-06-23	19.340	19.600	18.920	19.600	18.335	2,392
2025-06-20	19.560	19.600	19.200	19.280	18.035	1,600
2025-06-18	19.260	19.600	19.180	19.340	18.092	885
2025-06-17	19.300	19.420	19.040	19.220	17.979	1,694
2025-06-16	19.360	19.400	19.100	19.320	18.073	1,243
2025-06-13	19.400	19.400	19.000	19.260	18.017	2,714
2025-06-12	19.500	19.540	19.100	19.300	18.054	2,849
2025-06-11	19.320	19.500	19.120	19.480	18.223	797
2025-06-10	19.720	19.760	19.200	19.320	18.073	2,218
2025-06-09	19.700	19.820	19.600	19.720	18.447	1,388
2025-06-06	19.840	19.920	19.500	19.700	18.428	3,781
2025-06-05	19.860	20.050	19.800	19.900	18.615	2,857
2025-06-04	19.800	19.900	19.640	19.900	18.615	598
2025-06-03	19.940	19.980	19.520	19.800	18.522	2,841
2025-06-02	19.700	19.960	19.600	19.940	18.653	2,253
2025-05-30	19.440	19.860	19.320	19.860	18.578	5,250
2025-05-29	19.900	19.900	19.200	19.560	18.297	15,073
2025-05-28	19.800	19.900	19.600	19.900	18.615	3,075
2025-05-27	19.000	19.880	19.000	19.720	18.447	6,153
2025-05-26	19.400	19.700	19.300	19.600	18.335	2,834
2025-05-23	20.000	20.050	19.180	19.180	17.942	5,189
2025-05-22	19.660	20.050	19.660	20.000	18.709	3,820
2025-05-21	20.150	20.450	19.920	20.400	19.083	1,555
2025-05-20	20.400	20.400	20.000	20.150	18.849	1,805
2025-05-19	20.300	20.500	20.200	20.450	19.130	2,784
2025-05-16	20.350	20.500	20.150	20.300	18.990	5,094
2025-05-15	20.300	20.500	20.100	20.300	18.990	2,912
2025-05-14	20.000	20.500	19.880	20.300	18.990	5,251

← NewerPage 6 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.