Makarony Polskie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.450	24.500	24.300	24.400	24.400	4,952
2026-10-15	24.400	24.450	24.200	24.300	24.300	2,276
2026-10-14	24.200	24.400	23.950	24.200	24.200	1,715
2026-10-13	24.200	24.400	23.900	24.300	24.300	1,601
2026-10-12	24.400	24.450	23.900	24.200	24.200	2,531
2026-10-09	24.450	24.450	24.200	24.400	24.400	898
2026-10-08	24.500	24.750	24.200	24.450	24.450	2,425
2026-10-07	24.750	24.800	23.900	24.500	24.500	4,639
2026-10-06	24.050	24.800	23.900	24.750	24.750	1,807
2026-10-05	24.300	24.400	23.900	24.050	24.050	3,822
2026-10-02	23.800	24.300	23.750	24.300	24.300	3,927
2026-10-01	24.000	24.200	23.700	23.800	23.800	3,057
2026-09-30	24.350	24.350	23.150	24.000	24.000	18,761
2026-09-29	24.450	24.800	24.450	24.800	24.800	1,030
2026-09-28	24.500	24.500	24.400	24.450	24.450	837
2026-09-25	24.400	24.500	24.400	24.500	24.500	366
2026-09-24	24.450	24.600	24.400	24.400	24.400	1,697
2026-09-23	24.050	24.550	24.050	24.550	24.550	841
2026-09-22	24.300	24.400	24.100	24.300	24.300	911
2026-09-21	24.100	24.400	24.050	24.350	24.350	1,096
2026-09-18	24.400	24.600	24.050	24.300	24.300	2,311
2026-09-17	24.250	24.500	24.250	24.400	24.400	1,134
2026-09-16	24.450	24.500	24.150	24.250	24.250	1,333
2026-09-15	24.550	24.750	24.300	24.400	24.400	1,662
2026-09-14	24.800	24.800	24.550	24.700	24.700	1,024
2026-09-11	24.550	24.800	24.550	24.700	24.700	1,408
2026-09-10	24.750	24.800	24.650	24.800	24.800	2,028
2026-09-09	24.600	24.700	24.550	24.650	24.650	1,299
2026-09-08	24.700	24.800	24.600	24.750	24.750	840
2026-09-07	24.800	24.900	24.450	24.650	24.650	1,722
2026-09-04	24.450	24.800	24.400	24.800	24.800	972
2026-09-03	24.650	24.900	24.450	24.600	24.600	5,087
2026-09-02	24.500	24.900	24.350	24.900	24.900	2,697
2026-09-01	24.900	24.900	24.300	24.850	24.850	1,870
2026-08-31	25.100	25.400	24.500	24.850	24.850	3,409
2026-08-28	25.200	25.450	24.800	25.400	25.400	5,324
2026-08-27	25.400	25.450	25.000	25.400	25.400	2,072
2026-08-26	25.450	25.450	24.850	25.450	25.450	1,306
2026-08-25	25.450	25.500	24.800	25.500	25.500	1,899
2026-08-24	24.900	25.450	24.900	25.400	25.400	1,319
2026-08-21	24.600	25.250	24.600	25.200	25.200	6,702
2026-08-20	25.200	25.200	24.650	24.650	24.650	2,080
2026-08-19	24.950	25.250	24.750	25.200	25.200	2,979
2026-08-18	25.450	25.500	25.000	25.200	25.200	3,772
2026-08-17	25.300	25.500	25.150	25.300	25.300	2,367
2026-08-14	25.250	25.500	25.150	25.300	25.300	2,978
2026-08-13	25.500	25.500	25.300	25.300	25.300	1,641
2026-08-12	25.300	25.500	25.000	25.400	25.400	7,772
2026-08-11	25.200	25.400	25.000	25.300	25.300	2,217
2026-08-10	25.200	25.400	25.000	25.200	25.200	7,670
2026-08-07	25.300	25.300	25.000	25.200	25.200	3,844
2026-08-06	25.100	25.300	25.000	25.300	25.300	5,769
2026-08-05	24.900	25.150	24.800	25.100	25.100	3,423
2026-08-04	25.000	25.200	24.900	25.150	25.150	4,064
2026-08-03	24.800	25.000	24.650	24.900	24.900	3,213
2026-07-31	24.500	24.750	24.400	24.650	24.650	5,276
2026-07-30	24.600	24.850	24.000	24.500	24.500	8,429
2026-07-29	24.900	25.000	24.600	24.600	24.600	3,878
2026-07-28	25.000	25.350	24.900	24.950	24.950	5,037
2026-07-27	24.550	24.950	24.550	24.850	24.850	2,392

Page 1 of 5 · 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.