Makolab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5.750 | 5.750 | 5.350 | 5.350 | 4.782 | 6 |
| 2021-12-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.139 | 4,692 |
| 2021-12-27 | 5.350 | 5.850 | 5.300 | 5.850 | 5.229 | 6,411 |
| 2021-12-23 | 5.150 | 5.200 | 5.150 | 5.200 | 4.648 | 1,199 |
| 2021-12-22 | 5.050 | 5.150 | 4.940 | 5.150 | 4.603 | 10,208 |
| 2021-12-20 | 5.400 | 5.400 | 5.050 | 5.100 | 4.558 | 7,938 |
| 2021-12-15 | 5.350 | 5.400 | 5.350 | 5.400 | 4.827 | 2,384 |
| 2021-12-14 | 5.350 | 5.400 | 5.350 | 5.400 | 4.827 | 871 |
| 2021-12-10 | 5.250 | 5.250 | 5.250 | 5.250 | 4.693 | 250 |
| 2021-12-09 | 5.300 | 5.300 | 5.100 | 5.100 | 4.558 | 1,105 |
| 2021-12-08 | 5.250 | 5.300 | 5.250 | 5.300 | 4.737 | 1,381 |
| 2021-12-07 | 5.300 | 5.300 | 5.300 | 5.300 | 4.737 | 1,000 |
| 2021-12-06 | 5.200 | 5.300 | 5.200 | 5.300 | 4.737 | 2,613 |
| 2021-12-03 | 5.550 | 5.550 | 5.500 | 5.500 | 4.916 | 1,065 |
| 2021-12-01 | 5.550 | 5.550 | 5.550 | 5.550 | 4.961 | 1,640 |
| 2021-11-30 | 5.550 | 5.600 | 5.550 | 5.600 | 5.005 | 59 |
| 2021-11-29 | 5.550 | 5.550 | 5.500 | 5.550 | 4.961 | 4,230 |
| 2021-11-26 | 5.650 | 5.800 | 5.650 | 5.750 | 5.139 | 1,864 |
| 2021-11-25 | 5.650 | 5.800 | 5.650 | 5.750 | 5.139 | 2,698 |
| 2021-11-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.050 | 3,699 |
| 2021-11-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.184 | 347 |
| 2021-11-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.229 | 345 |
| 2021-11-16 | 5.900 | 6.000 | 5.850 | 5.850 | 5.229 | 3,475 |
| 2021-11-15 | 5.950 | 5.950 | 5.900 | 5.900 | 5.274 | 567 |
| 2021-11-12 | 6.150 | 6.150 | 6.050 | 6.050 | 5.408 | 1,996 |
| 2021-11-10 | 6.200 | 6.200 | 6.200 | 6.200 | 5.542 | 1,050 |
| 2021-11-09 | 6.450 | 6.450 | 6.150 | 6.150 | 5.497 | 331 |
| 2021-11-08 | 6.000 | 6.250 | 6.000 | 6.250 | 5.586 | 5,954 |
| 2021-11-05 | 6.100 | 6.100 | 5.900 | 5.900 | 5.274 | 1,328 |
| 2021-11-04 | 5.950 | 6.200 | 5.850 | 5.850 | 5.229 | 3,647 |
| 2021-11-03 | 5.950 | 5.950 | 5.950 | 5.950 | 5.318 | 3,000 |
| 2021-11-02 | 5.800 | 5.950 | 5.700 | 5.950 | 5.318 | 9,065 |
| 2021-10-29 | 5.600 | 5.800 | 5.450 | 5.800 | 5.184 | 3,007 |
| 2021-10-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.005 | 409 |
| 2021-10-27 | 5.750 | 5.750 | 5.600 | 5.600 | 5.005 | 9,096 |
| 2021-10-26 | 5.900 | 5.900 | 5.750 | 5.750 | 5.139 | 1,173 |
| 2021-10-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.274 | 300 |
| 2021-10-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.184 | 2,000 |
| 2021-10-21 | 5.750 | 5.800 | 5.750 | 5.800 | 5.184 | 1,799 |
| 2021-10-20 | 5.950 | 5.950 | 5.650 | 5.650 | 5.050 | 3,216 |
| 2021-10-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.274 | 20 |
| 2021-10-15 | 5.800 | 5.900 | 5.800 | 5.900 | 5.274 | 552 |
← NewerPage 15 of 15 · 882 trading days
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.