Makolab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	6.050	6.100	5.750	5.800	5.266	3,243
2023-02-14	6.200	6.200	6.100	6.100	5.538	1,147
2023-02-13	6.200	6.200	6.200	6.200	5.629	450
2023-02-10	5.800	6.250	5.750	6.250	5.675	1,415
2023-02-09	5.750	6.300	5.750	6.250	5.675	10,785
2023-02-08	5.600	5.600	5.600	5.600	5.084	800
2023-02-07	5.600	5.600	5.600	5.600	5.084	85
2023-02-06	5.500	5.500	5.500	5.500	4.994	90
2023-02-02	5.450	5.450	5.450	5.450	4.948	1,191
2023-02-01	5.500	5.500	5.500	5.500	4.994	170
2023-01-31	5.550	5.550	5.500	5.500	4.994	590
2023-01-30	5.750	5.750	5.600	5.600	5.084	322
2023-01-26	5.600	5.750	5.600	5.750	5.221	858
2023-01-25	5.600	5.600	5.600	5.600	5.084	100
2023-01-24	5.550	5.550	5.550	5.550	5.039	297
2023-01-20	5.800	5.800	5.550	5.600	5.084	300
2023-01-19	5.800	5.800	5.800	5.800	5.266	100
2023-01-18	5.750	5.800	5.750	5.800	5.266	495
2023-01-17	5.650	5.700	5.650	5.700	5.175	4,070
2023-01-16	5.400	5.450	5.400	5.450	4.948	581
2023-01-12	5.700	5.700	5.500	5.700	5.175	2,150
2023-01-10	5.300	5.750	5.300	5.750	5.221	1,900
2023-01-09	5.300	5.750	5.300	5.400	4.903	4,127
2023-01-05	5.500	5.500	5.500	5.500	4.994	365
2023-01-03	5.600	5.600	5.600	5.600	5.084	190
2022-12-30	5.400	5.400	5.250	5.250	4.767	3,806
2022-12-28	5.400	5.400	5.400	5.400	4.903	50
2022-12-27	5.500	5.500	5.400	5.400	4.903	1,118
2022-12-23	5.500	5.500	5.500	5.500	4.994	315
2022-12-21	5.600	5.600	5.600	5.600	5.084	906
2022-12-20	5.450	5.550	5.350	5.550	5.039	18,319
2022-12-19	5.400	5.450	5.400	5.450	4.948	523
2022-12-15	5.200	5.300	5.200	5.300	4.812	645
2022-12-13	5.300	5.300	5.300	5.300	4.812	620
2022-12-12	5.200	5.200	5.200	5.200	4.721	500
2022-12-08	5.150	5.150	5.150	5.150	4.676	159
2022-12-05	5.400	5.400	5.300	5.300	4.812	389
2022-12-02	5.350	5.350	5.350	5.350	4.857	155
2022-12-01	5.500	5.550	5.500	5.550	5.039	1,180
2022-11-29	5.150	5.150	5.150	5.150	4.676	100
2022-11-25	5.200	5.500	5.100	5.100	4.631	391
2022-11-24	5.250	5.250	5.150	5.150	4.676	770
2022-11-23	5.550	5.550	5.150	5.150	4.676	6,086
2022-11-22	5.450	5.700	5.450	5.700	5.175	2,917
2022-11-21	5.250	5.500	5.250	5.500	4.994	3,500
2022-11-18	5.400	5.450	5.200	5.200	4.721	1,574
2022-11-17	5.300	5.300	5.300	5.300	4.812	126
2022-11-16	5.250	5.250	5.150	5.150	4.676	4,360
2022-11-15	5.250	5.250	5.150	5.150	4.676	450
2022-11-14	4.980	5.000	4.980	5.000	4.540	2,770
2022-11-10	4.720	4.980	4.500	4.980	4.522	724
2022-11-07	4.560	4.560	4.500	4.500	4.086	1,632
2022-11-04	4.540	4.540	4.540	4.540	4.122	224
2022-10-31	4.700	4.700	4.700	4.700	4.267	139
2022-10-27	4.540	4.540	4.540	4.540	4.122	3
2022-10-25	4.540	4.540	4.540	4.540	4.122	440
2022-10-20	4.500	4.500	4.500	4.500	4.086	1,608
2022-10-19	4.520	4.520	4.520	4.520	4.104	443
2022-10-18	4.540	4.540	4.540	4.540	4.122	443
2022-10-12	4.320	4.320	4.280	4.280	3.886	1,803

← NewerPage 12 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.