Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	20.200	20.200	19.740	20.000	18.709	2,991
2025-05-12	19.080	20.200	19.080	20.000	18.709	19,623
2025-05-09	19.140	19.160	19.000	19.140	17.904	1,007
2025-05-08	19.180	19.180	19.000	19.100	17.867	2,673
2025-05-07	19.040	19.200	18.860	19.180	17.942	3,365
2025-05-06	19.000	19.100	18.780	19.040	17.811	2,690
2025-05-05	19.100	19.120	18.700	18.980	17.755	4,528
2025-05-02	19.060	19.140	19.040	19.040	17.811	2,163
2025-04-30	19.040	19.160	18.820	18.900	17.680	5,066
2025-04-29	18.560	19.040	18.500	19.000	17.773	8,339
2025-04-28	19.000	19.000	18.140	18.580	17.381	13,944
2025-04-25	18.540	19.000	18.540	18.880	17.661	5,711
2025-04-24	18.680	18.840	18.440	18.560	17.362	4,097
2025-04-23	18.980	18.980	18.600	18.680	17.474	2,965
2025-04-22	18.600	19.140	18.600	19.000	17.773	5,521
2025-04-17	19.180	19.180	19.020	19.040	17.811	1,167
2025-04-16	19.140	19.200	19.020	19.180	17.942	1,158
2025-04-15	19.140	19.200	19.000	19.200	17.961	636
2025-04-14	18.600	19.180	18.600	19.160	17.923	3,993
2025-04-11	19.260	19.400	18.600	18.600	17.399	4,238
2025-04-10	18.720	19.460	18.720	19.000	17.773	5,168
2025-04-09	19.080	19.100	18.500	18.700	17.493	4,581
2025-04-08	18.500	19.300	18.500	19.080	17.848	1,567
2025-04-07	18.740	18.740	18.040	18.500	17.306	5,256
2025-04-04	18.840	19.200	18.600	18.760	17.549	6,958
2025-04-03	19.300	19.320	18.840	19.120	17.886	2,515
2025-04-02	19.220	19.460	19.100	19.400	18.148	1,802
2025-04-01	19.500	19.500	19.100	19.200	17.961	1,769
2025-03-31	19.350	19.500	19.200	19.400	18.148	2,577
2025-03-28	19.550	19.600	19.150	19.400	18.148	5,429
2025-03-27	19.550	19.650	19.500	19.550	18.288	550
2025-03-26	19.500	19.650	19.450	19.550	18.288	3,519
2025-03-25	19.400	19.550	19.400	19.550	18.288	2,587
2025-03-24	19.450	19.500	19.300	19.400	18.148	3,931
2025-03-21	19.500	19.600	19.400	19.500	18.241	2,785
2025-03-20	19.600	19.600	19.450	19.500	18.241	2,692
2025-03-19	19.550	19.650	19.500	19.600	18.335	4,127
2025-03-18	19.700	19.800	19.500	19.600	18.335	2,932
2025-03-17	19.650	19.800	19.550	19.700	18.428	4,360
2025-03-14	19.900	19.900	19.550	19.700	18.428	9,004
2025-03-13	19.900	19.900	19.750	19.800	18.522	2,271
2025-03-12	19.950	19.950	19.850	19.850	18.569	2,012
2025-03-11	19.900	19.950	19.850	19.950	18.662	1,880
2025-03-10	19.900	19.900	19.750	19.900	18.615	2,372
2025-03-07	19.800	19.900	19.750	19.850	18.569	3,094
2025-03-06	19.800	19.950	19.700	19.900	18.615	2,996
2025-03-05	19.700	19.950	19.700	19.750	18.475	3,978
2025-03-04	19.850	19.900	19.600	19.650	18.382	5,674
2025-03-03	19.900	20.000	19.850	20.000	18.709	3,709
2025-02-28	19.950	20.000	19.900	20.000	18.709	2,857
2025-02-27	19.950	20.200	19.950	20.000	18.709	3,450
2025-02-26	19.850	19.950	19.850	19.950	18.662	2,498
2025-02-25	19.850	19.900	19.700	19.900	18.615	2,694
2025-02-24	19.900	19.950	19.750	19.850	18.569	3,486
2025-02-21	19.650	19.900	19.650	19.900	18.615	800
2025-02-20	19.900	19.950	19.650	19.850	18.569	2,814
2025-02-19	20.100	20.100	19.800	19.900	18.615	4,587
2025-02-18	19.800	20.200	19.800	20.000	18.709	5,150
2025-02-17	19.700	19.900	19.650	19.850	18.569	2,790
2025-02-14	20.000	20.200	19.750	19.800	18.522	4,902

← NewerPage 7 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.