Makolab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.100 | 4.100 | 3.920 | 3.920 | 3.504 | 7,784 |
| 2022-05-06 | 4.440 | 4.440 | 4.260 | 4.280 | 3.826 | 2,080 |
| 2022-04-29 | 4.460 | 4.460 | 4.460 | 4.460 | 3.986 | 250 |
| 2022-04-25 | 4.580 | 4.580 | 4.580 | 4.580 | 4.094 | 100 |
| 2022-04-19 | 4.600 | 4.600 | 4.580 | 4.580 | 4.094 | 1,883 |
| 2022-04-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.040 | 2,413 |
| 2022-04-06 | 4.620 | 4.620 | 4.620 | 4.620 | 4.129 | 62 |
| 2022-04-05 | 4.620 | 4.620 | 4.520 | 4.520 | 4.040 | 1,371 |
| 2022-04-04 | 4.460 | 4.640 | 4.460 | 4.640 | 4.147 | 564 |
| 2022-03-29 | 4.440 | 4.440 | 4.440 | 4.440 | 3.969 | 5,600 |
| 2022-03-23 | 4.400 | 4.400 | 4.400 | 4.400 | 3.933 | 588 |
| 2022-03-22 | 4.460 | 4.460 | 4.440 | 4.440 | 3.969 | 2,076 |
| 2022-03-21 | 4.460 | 4.460 | 4.440 | 4.460 | 3.986 | 2,143 |
| 2022-03-18 | 4.660 | 4.660 | 4.440 | 4.560 | 4.076 | 1,181 |
| 2022-03-17 | 4.440 | 4.580 | 4.440 | 4.560 | 4.076 | 635 |
| 2022-03-16 | 4.640 | 4.640 | 4.400 | 4.440 | 3.969 | 1,950 |
| 2022-03-15 | 4.300 | 4.660 | 4.300 | 4.660 | 4.165 | 1,218 |
| 2022-03-14 | 4.400 | 4.400 | 4.280 | 4.280 | 3.826 | 3,101 |
| 2022-03-11 | 4.340 | 4.400 | 4.340 | 4.400 | 3.933 | 20 |
| 2022-03-10 | 4.280 | 4.280 | 4.280 | 4.280 | 3.826 | 150 |
| 2022-03-09 | 4.220 | 4.340 | 4.220 | 4.340 | 3.879 | 3,173 |
| 2022-03-07 | 4.120 | 4.220 | 4.020 | 4.220 | 3.772 | 6,842 |
| 2022-03-04 | 4.120 | 4.220 | 4.100 | 4.100 | 3.665 | 2,365 |
| 2022-03-03 | 4.280 | 4.280 | 4.100 | 4.100 | 3.665 | 11,261 |
| 2022-03-02 | 4.780 | 4.780 | 4.200 | 4.240 | 3.790 | 9,490 |
| 2022-03-01 | 4.740 | 4.740 | 4.740 | 4.740 | 4.237 | 793 |
| 2022-02-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.290 | 1 |
| 2022-02-25 | 4.280 | 4.840 | 4.280 | 4.840 | 4.326 | 1,150 |
| 2022-02-24 | 4.640 | 4.640 | 4.120 | 4.300 | 3.843 | 22,720 |
| 2022-02-23 | 5.000 | 5.000 | 4.400 | 4.640 | 4.147 | 14,575 |
| 2022-02-22 | 4.860 | 4.960 | 4.520 | 4.960 | 4.433 | 14,318 |
| 2022-02-21 | 5.100 | 5.100 | 4.700 | 4.880 | 4.362 | 3,503 |
| 2022-02-18 | 5.000 | 5.100 | 4.880 | 5.100 | 4.558 | 3,062 |
| 2022-02-17 | 4.900 | 5.050 | 4.660 | 4.700 | 4.201 | 11,409 |
| 2022-02-16 | 5.050 | 5.250 | 4.800 | 5.200 | 4.648 | 10,655 |
| 2022-02-15 | 5.150 | 5.150 | 4.800 | 5.000 | 4.469 | 6,660 |
| 2022-02-14 | 5.150 | 5.350 | 5.150 | 5.350 | 4.782 | 3,364 |
| 2022-02-11 | 5.400 | 5.400 | 5.150 | 5.150 | 4.603 | 5,928 |
| 2022-02-10 | 5.450 | 5.450 | 5.400 | 5.400 | 4.827 | 600 |
| 2022-02-07 | 5.250 | 5.550 | 5.250 | 5.550 | 4.961 | 3,719 |
| 2022-02-03 | 5.050 | 5.250 | 5.050 | 5.250 | 4.693 | 106 |
| 2022-02-01 | 5.050 | 5.050 | 5.050 | 5.050 | 4.514 | 891 |
| 2022-01-31 | 5.000 | 5.150 | 4.980 | 5.150 | 4.603 | 2,350 |
| 2022-01-28 | 5.150 | 5.150 | 5.100 | 5.100 | 4.558 | 4,217 |
| 2022-01-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.648 | 978 |
| 2022-01-26 | 5.250 | 5.250 | 5.200 | 5.200 | 4.648 | 3,297 |
| 2022-01-25 | 5.250 | 5.250 | 5.250 | 5.250 | 4.693 | 236 |
| 2022-01-24 | 5.250 | 5.250 | 5.000 | 5.100 | 4.558 | 7,956 |
| 2022-01-21 | 5.500 | 5.500 | 5.350 | 5.350 | 4.782 | 7,903 |
| 2022-01-20 | 5.750 | 5.800 | 5.350 | 5.750 | 5.139 | 2,590 |
| 2022-01-19 | 5.550 | 5.900 | 5.550 | 5.900 | 5.274 | 1,000 |
| 2022-01-17 | 5.450 | 5.450 | 5.450 | 5.450 | 4.871 | 1 |
| 2022-01-14 | 5.500 | 5.500 | 5.500 | 5.500 | 4.916 | 100 |
| 2022-01-13 | 5.500 | 5.500 | 5.500 | 5.500 | 4.916 | 1,443 |
| 2022-01-12 | 5.700 | 5.700 | 5.550 | 5.700 | 5.095 | 487 |
| 2022-01-11 | 5.500 | 5.550 | 5.350 | 5.550 | 4.961 | 1,990 |
| 2022-01-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.139 | 375 |
| 2022-01-05 | 5.950 | 5.950 | 5.800 | 5.800 | 5.184 | 2,414 |
| 2022-01-04 | 5.750 | 6.000 | 5.750 | 6.000 | 5.363 | 180 |
| 2022-01-03 | 5.350 | 5.750 | 5.350 | 5.750 | 5.139 | 504 |
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.