Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	20.000	20.200	19.750	19.800	18.522	4,902
2025-02-13	20.000	20.000	19.900	19.950	18.662	3,010
2025-02-12	20.500	20.500	19.800	20.000	18.709	8,310
2025-02-11	20.200	20.500	20.200	20.400	19.083	3,895
2025-02-10	20.000	20.200	20.000	20.200	18.896	3,719
2025-02-07	20.400	20.500	19.950	20.200	18.896	6,190
2025-02-06	19.900	20.500	19.850	20.400	19.083	5,909
2025-02-05	19.850	19.900	19.750	19.850	18.569	339
2025-02-04	19.700	19.850	19.650	19.850	18.569	2,734
2025-02-03	19.600	19.700	19.500	19.700	18.428	1,950
2025-01-31	19.700	19.700	19.450	19.700	18.428	3,139
2025-01-30	19.650	19.700	19.400	19.700	18.428	4,541
2025-01-29	19.800	19.800	19.550	19.650	18.382	2,446
2025-01-28	19.800	19.900	19.700	19.800	18.522	3,149
2025-01-27	19.800	19.850	19.500	19.800	18.522	3,461
2025-01-24	19.800	19.800	19.650	19.800	18.522	1,218
2025-01-23	19.700	19.950	19.550	19.800	18.522	3,408
2025-01-22	19.500	19.800	19.500	19.600	18.335	3,800
2025-01-21	19.250	19.450	19.250	19.450	18.194	2,374
2025-01-20	19.450	19.500	19.150	19.250	18.007	2,896
2025-01-17	18.950	19.350	18.950	19.300	18.054	3,189
2025-01-16	19.000	19.000	18.850	18.950	17.727	3,193
2025-01-15	19.000	19.150	18.850	19.050	17.820	3,368
2025-01-14	18.950	19.100	18.900	19.050	17.820	4,055
2025-01-13	18.700	19.000	18.700	18.950	17.727	1,497
2025-01-10	18.850	19.050	18.850	18.950	17.727	4,659
2025-01-09	18.950	18.950	18.850	18.850	17.633	2,151
2025-01-08	18.800	18.950	18.650	18.850	17.633	5,934
2025-01-07	18.800	18.950	18.500	18.800	17.586	11,328
2025-01-03	19.000	19.000	18.400	18.800	17.586	10,653
2025-01-02	19.000	19.200	18.900	19.000	17.773	3,336
2024-12-30	18.950	19.000	18.750	19.000	17.773	3,617
2024-12-27	18.700	19.000	18.700	19.000	17.773	3,270
2024-12-23	18.950	19.150	18.600	18.700	17.493	5,882
2024-12-20	18.900	19.000	18.850	19.000	17.773	3,699
2024-12-19	18.800	19.000	18.700	18.900	17.680	1,935
2024-12-18	18.600	18.900	18.550	18.900	17.680	3,828
2024-12-17	18.700	18.750	18.250	18.750	17.540	4,814
2024-12-16	18.900	19.050	18.150	18.700	17.493	6,596
2024-12-13	19.150	19.150	18.500	18.900	17.680	9,507
2024-12-12	19.450	19.450	19.000	19.000	17.773	4,780
2024-12-11	19.400	19.500	19.200	19.350	18.101	3,041
2024-12-10	19.550	19.600	19.350	19.400	18.148	3,768
2024-12-09	19.400	19.550	19.300	19.550	18.288	6,289
2024-12-06	19.300	19.550	19.250	19.500	18.241	4,361
2024-12-05	19.600	19.700	19.300	19.300	18.054	4,359
2024-12-04	19.500	19.550	19.300	19.450	18.194	1,089
2024-12-03	19.100	19.800	19.100	19.500	18.241	5,855
2024-12-02	19.200	19.700	19.050	19.100	17.867	5,339
2024-11-29	18.550	19.750	18.500	19.000	17.773	8,212
2024-11-28	18.700	18.900	18.550	18.550	17.353	2,961
2024-11-27	18.550	19.100	18.300	18.700	17.493	2,701
2024-11-26	18.400	18.900	18.300	18.550	17.353	4,524
2024-11-25	18.200	18.800	18.150	18.300	17.119	4,512
2024-11-22	18.400	18.800	18.000	18.300	17.119	18,095
2024-11-21	19.050	19.350	17.450	18.400	17.212	17,915
2024-11-20	19.800	20.000	19.200	19.450	18.194	6,712
2024-11-19	20.100	20.300	19.750	19.800	18.522	5,006
2024-11-18	20.200	20.300	19.800	20.100	18.802	3,928
2024-11-15	20.300	20.400	19.900	20.100	18.802	6,520

← NewerPage 8 of 21 · 1,247 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.