Makolab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	5.500	5.850	5.500	5.850	5.311	1,079
2023-05-18	5.950	5.950	5.450	5.700	5.175	15,021
2023-05-17	5.850	6.200	5.500	5.850	5.311	19,845
2023-05-16	6.300	6.300	5.950	6.250	5.675	765
2023-05-15	6.500	6.500	5.200	5.800	5.266	34,884
2023-05-12	7.000	7.000	6.700	7.000	6.356	102
2023-05-11	7.000	7.100	6.800	6.800	6.174	7,873
2023-05-10	6.700	6.950	6.700	6.950	6.310	8,788
2023-05-09	6.700	6.700	6.700	6.700	6.083	30
2023-05-08	6.750	6.750	6.750	6.750	6.129	28
2023-05-05	6.700	6.750	6.700	6.750	6.129	200
2023-05-04	6.550	6.700	6.450	6.450	5.856	1,023
2023-05-02	6.700	6.700	6.700	6.700	6.083	39
2023-04-28	6.800	6.800	6.700	6.700	6.083	289
2023-04-27	6.800	6.800	6.800	6.800	6.174	172
2023-04-26	7.050	7.050	7.050	7.050	6.401	28
2023-04-25	6.550	7.100	6.450	7.050	6.401	59,978
2023-04-24	6.500	6.500	6.250	6.250	5.675	451
2023-04-21	6.500	6.500	6.500	6.500	5.902	300
2023-04-20	7.000	7.000	6.500	6.900	6.265	591
2023-04-19	6.750	6.900	6.100	6.900	6.265	16,920
2023-04-18	7.000	7.000	6.100	6.800	6.174	27,357
2023-04-17	7.050	7.050	6.800	6.800	6.174	4,105
2023-04-14	7.050	7.050	7.050	7.050	6.401	5,000
2023-04-13	7.000	7.000	6.800	6.950	6.310	296
2023-04-12	7.050	7.050	7.050	7.050	6.401	10
2023-04-11	6.750	7.050	6.700	7.050	6.401	7,811
2023-04-06	6.750	6.750	6.750	6.750	6.129	230
2023-04-05	6.950	6.950	6.950	6.950	6.310	2,000
2023-04-04	7.100	7.100	7.050	7.050	6.401	305
2023-04-03	7.050	7.050	7.050	7.050	6.401	4,500
2023-03-31	6.950	7.150	6.700	7.050	6.401	29,704
2023-03-30	6.950	6.950	6.950	6.950	6.310	1,001
2023-03-29	6.650	6.900	6.650	6.700	6.083	2,045
2023-03-27	6.200	6.950	6.200	6.500	5.902	7,450
2023-03-24	6.600	6.600	6.200	6.200	5.629	8,465
2023-03-23	6.600	6.600	6.600	6.600	5.992	397
2023-03-22	7.000	7.000	6.600	6.600	5.992	375
2023-03-21	6.900	7.050	6.900	7.050	6.401	1,205
2023-03-20	7.050	7.100	7.050	7.050	6.401	3,110
2023-03-17	7.150	7.150	7.050	7.050	6.401	5,029
2023-03-16	7.100	7.100	6.500	7.050	6.401	9,542
2023-03-15	6.500	7.150	6.250	7.150	6.492	38,013
2023-03-14	6.250	6.600	6.250	6.500	5.902	19,595
2023-03-13	6.150	6.150	6.050	6.100	5.538	1,959
2023-03-10	6.250	6.400	6.250	6.400	5.811	800
2023-03-09	6.350	6.450	6.350	6.450	5.856	563
2023-03-08	6.500	6.500	6.050	6.200	5.629	4,195
2023-03-07	6.100	6.600	6.100	6.600	5.992	24,995
2023-03-06	6.050	6.050	6.050	6.050	5.493	2,000
2023-03-03	5.800	6.000	5.800	5.900	5.357	1,945
2023-03-02	5.700	5.700	5.700	5.700	5.175	500
2023-03-01	5.650	5.650	5.650	5.650	5.130	4,000
2023-02-28	5.750	5.750	5.650	5.650	5.130	1,734
2023-02-27	5.600	5.800	5.600	5.750	5.221	1,007
2023-02-22	5.800	5.800	5.500	5.500	4.994	3,420
2023-02-21	5.700	5.700	5.700	5.700	5.175	200
2023-02-20	5.600	5.800	5.550	5.800	5.266	868
2023-02-17	5.650	5.650	5.550	5.550	5.039	1,342
2023-02-16	5.800	5.800	5.750	5.750	5.221	1,470

← NewerPage 11 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.