Makolab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	5.050	5.050	5.050	5.050	4.658	950
2023-08-31	4.900	4.940	4.880	4.940	4.557	1,622
2023-08-30	5.100	5.100	5.100	5.100	4.705	393
2023-08-29	5.100	5.200	5.100	5.200	4.797	4,164
2023-08-28	5.100	5.250	4.860	5.100	4.705	40,934
2023-08-25	5.650	5.650	5.150	5.150	4.751	13,882
2023-08-24	5.300	5.550	5.300	5.550	5.120	1,800
2023-08-23	5.200	5.200	5.100	5.100	4.705	7,962
2023-08-22	5.650	5.650	5.500	5.500	5.074	3,752
2023-08-21	5.700	5.700	5.700	5.700	5.258	400
2023-08-18	5.950	5.950	5.850	5.850	5.396	12,345
2023-08-17	6.050	6.050	6.050	6.050	5.581	10,300
2023-08-16	5.850	6.150	5.750	6.100	5.627	40,990
2023-08-14	5.700	5.900	5.700	5.900	5.443	1,648
2023-08-11	5.750	5.750	5.750	5.750	5.304	47
2023-08-10	5.750	5.800	5.750	5.800	5.350	1,200
2023-08-09	5.750	5.750	5.750	5.750	5.304	556
2023-08-08	5.750	5.750	5.700	5.700	5.258	1,171
2023-08-07	5.900	5.900	5.650	5.650	5.212	1,570
2023-08-04	6.000	6.000	6.000	6.000	5.535	354
2023-07-26	6.200	6.200	6.200	6.200	5.719	6
2023-07-25	6.050	6.050	6.050	6.050	5.581	518
2023-07-20	6.200	6.200	6.200	6.200	5.719	8
2023-07-19	6.100	6.100	5.900	6.100	5.627	1,700
2023-07-18	6.200	6.200	5.850	5.850	5.396	651
2023-07-17	6.050	6.200	5.700	5.700	5.258	4,771
2023-07-14	6.050	6.200	6.050	6.200	5.719	1,189
2023-07-13	6.200	6.200	6.200	6.200	5.719	500
2023-07-11	6.800	6.800	6.400	6.400	5.904	4,003
2023-07-10	6.350	6.350	6.350	6.350	5.765	110
2023-07-07	6.300	6.300	6.300	6.300	5.720	514
2023-07-06	6.150	6.300	6.050	6.300	5.720	33
2023-07-05	6.100	6.150	6.050	6.050	5.493	1,395
2023-07-04	6.100	6.100	6.000	6.000	5.448	3,583
2023-07-03	6.100	6.100	6.100	6.100	5.538	450
2023-06-30	6.150	6.150	6.000	6.000	5.448	5,990
2023-06-29	6.100	6.150	6.100	6.150	5.584	428
2023-06-28	6.200	6.300	6.100	6.100	5.538	4,133
2023-06-27	6.100	6.200	6.050	6.050	5.493	1,536
2023-06-26	6.150	6.150	6.100	6.100	5.538	1,084
2023-06-23	6.150	6.450	6.150	6.450	5.856	840
2023-06-22	6.200	6.200	6.100	6.100	5.538	996
2023-06-21	6.200	6.200	6.200	6.200	5.629	561
2023-06-19	6.450	6.450	6.450	6.450	5.856	1,311
2023-06-15	6.500	6.500	6.500	6.500	5.902	10
2023-06-13	6.300	6.500	6.100	6.500	5.902	11,600
2023-06-12	6.050	6.300	6.000	6.000	5.448	2,685
2023-06-09	6.100	6.100	6.100	6.100	5.538	1,300
2023-06-07	5.800	6.550	5.800	6.400	5.811	1,736
2023-06-06	5.800	5.800	5.550	5.700	5.175	2,889
2023-06-02	5.700	5.850	5.700	5.850	5.311	5,920
2023-06-01	5.850	5.850	5.850	5.850	5.311	1,025
2023-05-31	5.800	5.900	5.800	5.850	5.311	4,330
2023-05-30	5.600	5.600	5.550	5.600	5.084	880
2023-05-29	5.600	5.600	5.600	5.600	5.084	1,476
2023-05-26	5.500	5.800	5.500	5.800	5.266	1,015
2023-05-25	5.900	5.900	5.500	5.500	4.994	1,344
2023-05-24	5.900	5.900	5.500	5.500	4.994	3,877
2023-05-23	5.450	6.100	5.450	5.950	5.402	12,140
2023-05-22	5.850	5.850	5.400	5.650	5.130	3,508

← NewerPage 10 of 15 · 880 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2200 PLN
2025-07-08	0.1500 PLN
2024-07-09	0.1200 PLN
2023-07-11	0.1000 PLN
2022-07-07	0.0700 PLN
2021-07-08	0.2300 PLN
2019-07-11	0.0200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.