Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	20.600	20.600	20.300	20.300	18.990	2,317
2024-11-13	20.600	20.700	20.400	20.600	19.270	4,696
2024-11-12	20.800	20.800	20.500	20.500	19.177	4,658
2024-11-08	20.700	20.800	20.500	20.800	19.457	1,877
2024-11-07	20.300	20.700	20.200	20.700	19.364	2,689
2024-11-06	20.700	20.800	20.200	20.300	18.990	2,935
2024-11-05	20.700	20.800	20.500	20.700	19.364	1,776
2024-11-04	20.300	20.800	20.300	20.800	19.457	2,234
2024-10-31	20.100	20.400	20.100	20.400	19.083	2,277
2024-10-30	20.100	20.800	19.950	20.700	19.364	9,151
2024-10-29	20.700	20.800	20.100	20.100	18.802	3,010
2024-10-28	20.600	20.800	20.400	20.700	19.364	837
2024-10-25	20.300	20.800	20.300	20.700	19.364	1,439
2024-10-24	20.800	20.800	20.300	20.300	18.990	1,072
2024-10-23	20.700	20.900	20.100	20.800	19.457	3,428
2024-10-22	20.900	21.000	20.500	20.800	19.457	1,907
2024-10-21	20.400	21.200	20.400	20.900	19.551	3,929
2024-10-18	20.100	20.200	19.500	20.200	18.896	3,611
2024-10-17	19.950	20.100	19.700	19.700	18.428	3,636
2024-10-16	20.000	20.200	19.850	20.000	18.709	949
2024-10-15	20.100	20.100	19.900	20.100	18.802	1,392
2024-10-14	20.400	20.400	19.650	20.100	18.802	1,369
2024-10-11	19.550	20.500	19.500	20.300	18.990	3,315
2024-10-10	19.450	19.650	19.250	19.650	18.382	6,824
2024-10-09	19.750	19.750	19.000	19.450	18.194	8,791
2024-10-08	19.700	19.900	19.350	19.800	18.522	10,290
2024-10-07	19.650	19.850	19.550	19.750	18.475	6,921
2024-10-04	20.100	20.200	19.550	19.700	18.428	14,105
2024-10-03	21.000	21.200	20.000	20.400	19.083	6,188
2024-10-02	21.200	21.200	20.900	21.000	19.644	1,972
2024-10-01	21.000	21.200	21.000	21.200	19.831	12,238
2024-09-30	21.500	21.500	20.800	21.000	19.644	11,246
2024-09-27	21.700	22.000	21.000	21.300	19.925	13,445
2024-09-26	22.000	22.000	21.400	21.500	20.112	5,566
2024-09-25	21.300	22.100	21.300	22.000	20.580	8,343
2024-09-24	21.800	21.800	21.200	21.400	20.019	4,255
2024-09-23	21.400	21.700	20.800	21.700	20.299	6,965
2024-09-20	21.600	21.800	21.400	21.500	20.112	3,973
2024-09-19	21.500	21.600	20.900	21.500	20.112	8,471
2024-09-18	19.900	21.500	19.900	21.400	20.019	16,257
2024-09-17	19.500	19.950	19.500	19.850	18.569	4,037
2024-09-16	19.300	19.900	19.300	19.600	18.335	8,333
2024-09-13	19.200	19.550	19.100	19.250	18.007	6,370
2024-09-12	19.150	19.300	19.100	19.200	17.961	1,467
2024-09-11	19.200	19.450	19.000	19.150	17.914	1,584
2024-09-10	18.750	19.450	18.700	19.200	17.961	4,266
2024-09-09	19.700	19.700	18.650	18.850	17.633	2,653
2024-09-06	19.950	20.000	19.700	19.700	18.428	1,579
2024-09-05	19.900	20.000	19.700	19.800	18.522	1,958
2024-09-04	19.900	20.000	19.600	19.850	18.569	2,866
2024-09-03	20.300	20.900	19.100	20.000	18.709	13,314
2024-09-02	20.200	20.400	20.100	20.300	18.990	2,422
2024-08-30	19.700	20.400	19.500	20.200	18.896	8,010
2024-08-29	19.700	19.700	19.400	19.700	18.428	940
2024-08-28	19.700	19.700	19.400	19.650	18.382	4,685
2024-08-27	19.650	19.700	19.550	19.600	18.335	561
2024-08-26	19.700	19.700	19.500	19.550	18.288	5,973
2024-08-23	19.650	19.750	19.550	19.700	18.428	818
2024-08-22	19.400	19.650	19.400	19.600	18.335	3,509
2024-08-21	19.000	19.650	19.000	19.550	18.288	3,861

← NewerPage 9 of 21 · 1,249 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.