Makolab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 7.800 | 8.250 | 7.800 | 8.100 | 7.912 | 30,566 |
| 2025-12-30 | 7.750 | 7.850 | 7.100 | 7.800 | 7.619 | 8,782 |
| 2025-12-29 | 7.400 | 7.650 | 7.200 | 7.550 | 7.375 | 5,886 |
| 2025-12-23 | 7.700 | 7.700 | 7.200 | 7.400 | 7.229 | 1,250 |
| 2025-12-22 | 6.700 | 7.700 | 6.700 | 7.500 | 7.326 | 9,789 |
| 2025-12-19 | 7.150 | 7.150 | 7.150 | 7.150 | 6.984 | 5 |
| 2025-12-18 | 7.150 | 7.150 | 7.150 | 7.150 | 6.984 | 10 |
| 2025-12-17 | 7.100 | 7.150 | 7.050 | 7.150 | 6.984 | 14,130 |
| 2025-12-16 | 6.650 | 7.150 | 6.650 | 7.100 | 6.936 | 15,072 |
| 2025-12-15 | 7.000 | 7.000 | 6.700 | 7.000 | 6.838 | 853 |
| 2025-12-12 | 6.700 | 6.700 | 6.500 | 6.700 | 6.545 | 2,076 |
| 2025-12-11 | 7.050 | 7.050 | 6.500 | 6.500 | 6.350 | 1,677 |
| 2025-12-10 | 6.500 | 7.000 | 6.500 | 7.000 | 6.838 | 1,855 |
| 2025-12-09 | 6.650 | 6.650 | 6.500 | 6.500 | 6.350 | 121 |
| 2025-12-08 | 7.100 | 7.100 | 6.650 | 6.650 | 6.496 | 5,313 |
| 2025-12-05 | 6.900 | 7.100 | 6.900 | 7.100 | 6.936 | 6,800 |
| 2025-12-04 | 6.600 | 6.900 | 6.300 | 6.900 | 6.740 | 1,620 |
| 2025-12-03 | 6.650 | 6.900 | 6.650 | 6.900 | 6.740 | 933 |
| 2025-12-02 | 6.900 | 6.900 | 6.600 | 6.600 | 6.447 | 570 |
| 2025-12-01 | 6.200 | 7.000 | 6.000 | 6.950 | 6.789 | 28,040 |
| 2025-11-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.056 | 602 |
| 2025-11-27 | 6.000 | 6.200 | 6.000 | 6.200 | 6.056 | 1,923 |
| 2025-11-26 | 6.100 | 6.150 | 6.100 | 6.150 | 6.008 | 1,379 |
| 2025-11-25 | 6.200 | 6.200 | 6.000 | 6.100 | 5.959 | 7,740 |
| 2025-11-24 | 6.050 | 6.150 | 6.050 | 6.150 | 6.008 | 4,253 |
| 2025-11-21 | 6.050 | 6.100 | 5.950 | 6.000 | 5.861 | 1,643 |
| 2025-11-20 | 5.950 | 6.100 | 5.850 | 6.100 | 5.959 | 4,999 |
| 2025-11-19 | 5.900 | 5.950 | 5.900 | 5.900 | 5.763 | 2,598 |
| 2025-11-18 | 5.600 | 5.850 | 5.600 | 5.850 | 5.715 | 3,049 |
| 2025-11-17 | 5.700 | 5.700 | 5.550 | 5.550 | 5.422 | 1,000 |
| 2025-11-14 | 5.100 | 5.800 | 5.100 | 5.800 | 5.666 | 5,815 |
| 2025-11-13 | 5.350 | 5.400 | 5.050 | 5.400 | 5.275 | 1,968 |
| 2025-11-12 | 5.400 | 5.600 | 5.350 | 5.600 | 5.470 | 232 |
| 2025-11-10 | 5.600 | 5.600 | 5.400 | 5.400 | 5.275 | 42 |
| 2025-11-06 | 5.700 | 5.700 | 5.500 | 5.700 | 5.568 | 224 |
| 2025-11-03 | 5.300 | 5.600 | 5.300 | 5.600 | 5.470 | 376 |
| 2025-10-31 | 5.350 | 5.350 | 5.300 | 5.300 | 5.177 | 250 |
| 2025-10-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.568 | 176 |
| 2025-10-29 | 5.800 | 5.800 | 5.050 | 5.700 | 5.568 | 229 |
| 2025-10-28 | 5.150 | 5.950 | 4.920 | 5.800 | 5.666 | 15,284 |
| 2025-10-27 | 5.150 | 5.200 | 4.900 | 4.920 | 4.806 | 899 |
| 2025-10-24 | 5.050 | 5.150 | 4.880 | 4.900 | 4.787 | 116 |
| 2025-10-23 | 4.900 | 4.900 | 4.880 | 4.880 | 4.767 | 95 |
| 2025-10-16 | 5.000 | 5.150 | 5.000 | 5.150 | 5.031 | 4 |
| 2025-10-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.884 | 503 |
| 2025-10-13 | 4.880 | 4.880 | 4.880 | 4.880 | 4.767 | 252 |
| 2025-10-10 | 5.000 | 5.000 | 4.820 | 4.840 | 4.728 | 1,803 |
| 2025-10-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.080 | 272 |
| 2025-10-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.080 | 100 |
| 2025-10-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.080 | 9 |
| 2025-10-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.080 | 211 |
| 2025-10-03 | 5.200 | 5.200 | 5.100 | 5.100 | 4.982 | 26 |
| 2025-09-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.080 | 34 |
| 2025-09-29 | 5.150 | 5.350 | 5.150 | 5.200 | 5.080 | 4,259 |
| 2025-09-26 | 5.150 | 5.150 | 5.000 | 5.150 | 5.031 | 14 |
| 2025-09-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.031 | 7 |
| 2025-09-24 | 5.000 | 5.150 | 5.000 | 5.100 | 4.982 | 514 |
| 2025-09-23 | 4.960 | 4.960 | 4.960 | 4.960 | 4.845 | 120 |
| 2025-09-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.845 | 426 |
| 2025-09-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.884 | 2,850 |
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.