Makolab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.500	9.500	9.500	9.500	9.500	67
2026-07-21	9.500	9.500	9.500	9.500	9.500	172
2026-07-20	9.550	9.850	9.550	9.850	9.850	225
2026-07-17	9.550	9.550	9.000	9.100	9.100	62
2026-07-16	9.550	9.550	9.550	9.550	9.550	5
2026-07-15	9.600	9.600	9.600	9.600	9.600	353
2026-07-14	9.250	9.700	9.250	9.650	9.650	285
2026-07-13	9.850	9.850	8.800	9.700	9.700	1,104
2026-07-10	8.800	9.900	8.800	9.800	9.800	7,166
2026-07-09	9.500	9.800	7.600	8.800	8.800	194
2026-07-08	9.550	9.550	8.700	9.500	9.280	604
2026-07-07	9.600	9.600	9.150	9.150	8.938	425
2026-07-06	9.300	9.600	9.300	9.600	9.378	4,523
2026-07-03	8.950	9.450	8.950	9.450	9.231	78
2026-07-02	9.450	9.450	8.950	9.100	8.889	99
2026-07-01	9.500	9.500	9.450	9.450	9.231	7
2026-06-30	9.500	9.500	8.850	9.450	9.231	12
2026-06-29	9.000	9.000	9.000	9.000	8.792	2,426
2026-06-26	9.250	9.250	9.050	9.050	8.840	1,159
2026-06-23	9.450	9.450	8.850	9.450	9.231	42
2026-06-22	9.450	9.450	9.450	9.450	9.231	52
2026-06-19	8.500	9.500	8.500	9.500	9.280	269
2026-06-18	9.500	9.500	9.500	9.500	9.280	11
2026-06-17	8.950	9.600	8.100	9.500	9.280	3,977
2026-06-16	8.350	8.950	8.350	8.400	8.206	3,440
2026-06-15	8.350	8.550	8.350	8.550	8.352	783
2026-06-12	8.100	8.750	8.100	8.400	8.206	2,241
2026-06-11	8.000	8.250	8.000	8.100	7.912	490
2026-06-10	7.950	8.450	7.900	7.900	7.717	2,368
2026-06-09	8.450	8.450	8.100	8.100	7.912	328
2026-06-08	8.700	8.700	8.100	8.100	7.912	501
2026-06-03	8.150	8.700	8.150	8.700	8.499	8,473
2026-06-02	8.200	8.200	8.000	8.050	7.864	6,197
2026-06-01	8.150	8.150	8.100	8.100	7.912	1,124
2026-05-29	8.100	8.200	7.750	8.200	8.010	5,584
2026-05-28	8.500	8.700	8.100	8.100	7.912	1,120
2026-05-27	8.450	8.700	8.450	8.600	8.401	1,175
2026-05-26	7.900	8.450	7.800	8.450	8.254	3,130
2026-05-25	7.900	8.400	7.900	7.900	7.717	16,621
2026-05-22	7.950	8.000	7.900	7.900	7.717	2,680
2026-05-21	7.600	7.950	7.600	7.950	7.766	1,485
2026-05-20	7.550	7.600	7.550	7.600	7.424	190
2026-05-19	7.150	7.150	7.150	7.150	6.984	14
2026-05-18	7.450	7.850	6.950	7.850	7.668	192
2026-05-15	7.600	7.900	7.600	7.900	7.717	7,073
2026-05-14	7.200	7.550	7.200	7.550	7.375	545
2026-05-13	7.100	7.500	7.000	7.500	7.326	2,326
2026-05-12	7.250	7.500	6.750	6.750	6.594	8,487
2026-05-06	6.850	7.200	6.850	7.200	7.033	290
2026-05-04	6.850	7.300	6.800	7.300	7.131	5,130
2026-04-29	7.250	7.300	6.850	6.850	6.691	988
2026-04-28	6.950	7.200	6.800	7.200	7.033	4,695
2026-04-27	6.950	6.950	6.950	6.950	6.789	423
2026-04-23	6.450	6.900	6.450	6.900	6.740	1,152
2026-04-22	6.500	6.500	6.500	6.500	6.350	500
2026-04-20	6.700	6.800	6.700	6.800	6.643	224
2026-04-17	6.800	6.800	6.800	6.800	6.643	1,000
2026-04-16	6.450	6.800	6.450	6.800	6.643	2,416
2026-04-15	6.200	6.450	6.200	6.450	6.301	811
2026-04-14	6.450	6.450	6.150	6.200	6.056	2,407

← NewerPage 2 of 15 · 881 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.