Makolab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	4.520	4.520	4.400	4.400	3.995	1,405
2022-10-07	4.620	4.820	4.620	4.720	4.285	4,131
2022-10-06	4.320	4.500	4.320	4.500	4.086	1,736
2022-10-04	4.400	4.400	4.400	4.400	3.995	600
2022-10-03	4.540	4.540	4.420	4.420	4.013	2,124
2022-09-29	4.560	4.560	4.560	4.560	4.140	750
2022-09-27	4.540	4.540	4.540	4.540	4.122	441
2022-09-23	4.580	4.580	4.580	4.580	4.158	5,000
2022-09-19	4.720	4.800	4.720	4.800	4.358	173
2022-09-16	4.620	4.620	4.620	4.620	4.195	200
2022-09-14	4.520	4.520	4.520	4.520	4.104	26
2022-09-08	4.560	4.560	4.520	4.520	4.104	2,575
2022-09-06	4.580	4.580	4.560	4.560	4.140	700
2022-09-05	4.580	4.580	4.580	4.580	4.158	436
2022-09-01	4.680	4.700	4.580	4.580	4.158	2,546
2022-08-26	4.560	4.560	4.560	4.560	4.140	331
2022-08-24	4.620	4.620	4.620	4.620	4.195	210
2022-08-23	4.720	4.720	4.720	4.720	4.285	5
2022-08-19	4.920	4.920	4.860	4.860	4.413	1,662
2022-08-18	5.100	5.100	5.100	5.100	4.631	593
2022-08-17	4.900	5.500	4.580	5.450	4.948	1,078
2022-08-12	5.450	5.450	4.640	5.450	4.948	3,605
2022-08-11	5.300	5.300	5.300	5.300	4.812	600
2022-08-10	5.300	5.300	5.300	5.300	4.812	350
2022-08-09	4.860	5.300	4.860	5.300	4.812	43
2022-08-04	4.900	5.250	4.900	5.250	4.767	2,346
2022-08-03	4.860	4.860	4.860	4.860	4.413	170
2022-08-02	4.800	4.860	4.800	4.860	4.413	1,959
2022-08-01	4.720	4.720	4.700	4.700	4.267	200
2022-07-25	4.900	4.900	4.900	4.900	4.449	60
2022-07-22	4.900	4.900	4.900	4.900	4.449	1,560
2022-07-21	4.800	4.800	4.800	4.800	4.358	518
2022-07-20	4.720	4.800	4.720	4.800	4.358	828
2022-07-18	4.600	4.720	4.600	4.720	4.285	3,759
2022-07-15	4.680	4.800	4.680	4.800	4.358	579
2022-07-14	4.880	4.880	4.680	4.700	4.267	837
2022-07-11	4.980	4.980	4.980	4.980	4.522	630
2022-07-07	4.800	4.800	4.800	4.800	4.358	500
2022-07-06	4.500	4.500	4.500	4.500	4.022	294
2022-07-05	4.360	4.360	4.360	4.360	3.897	200
2022-07-01	4.360	4.360	4.360	4.360	3.897	250
2022-06-24	4.460	4.460	4.360	4.360	3.897	1,290
2022-06-22	4.440	4.440	4.440	4.440	3.969	1,000
2022-06-14	4.380	4.380	4.360	4.360	3.897	1,950
2022-06-13	4.480	4.480	4.480	4.480	4.004	447
2022-06-08	4.600	4.600	4.580	4.580	4.094	4,458
2022-06-07	4.620	4.620	4.600	4.600	4.112	59
2022-06-06	4.700	4.700	4.700	4.700	4.201	40
2022-06-03	4.680	4.680	4.620	4.620	4.129	4,500
2022-06-01	4.780	4.820	4.780	4.780	4.272	5,279
2022-05-31	4.740	4.780	4.620	4.620	4.129	25,067
2022-05-24	4.740	4.740	4.740	4.740	4.237	52
2022-05-23	4.680	4.740	4.680	4.740	4.237	7,169
2022-05-19	4.680	4.700	4.680	4.700	4.201	592
2022-05-18	4.680	4.680	4.680	4.680	4.183	483
2022-05-17	4.680	4.680	4.680	4.680	4.183	600
2022-05-16	4.540	4.560	4.540	4.560	4.076	3,853
2022-05-13	3.720	4.460	3.700	4.460	3.986	5,169
2022-05-12	3.880	3.880	3.720	3.720	3.325	7,101
2022-05-11	3.920	3.920	3.920	3.920	3.504	1,253

← NewerPage 13 of 15 · 882 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.