Makolab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.031 | 400 |
| 2025-09-12 | 5.000 | 5.150 | 4.920 | 5.150 | 5.031 | 58 |
| 2025-09-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.031 | 637 |
| 2025-09-10 | 4.940 | 5.150 | 4.920 | 4.940 | 4.826 | 778 |
| 2025-09-09 | 5.150 | 5.150 | 5.100 | 5.100 | 4.982 | 412 |
| 2025-09-08 | 5.050 | 5.150 | 5.050 | 5.150 | 5.031 | 1,392 |
| 2025-09-05 | 5.000 | 5.000 | 4.820 | 4.820 | 4.708 | 100 |
| 2025-09-04 | 5.050 | 5.050 | 5.000 | 5.000 | 4.884 | 1,307 |
| 2025-09-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.884 | 1,400 |
| 2025-09-02 | 5.000 | 5.050 | 5.000 | 5.050 | 4.933 | 100 |
| 2025-09-01 | 5.100 | 5.100 | 5.000 | 5.000 | 4.884 | 2,731 |
| 2025-08-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.982 | 10 |
| 2025-08-28 | 4.900 | 5.150 | 4.900 | 5.100 | 4.982 | 523 |
| 2025-08-26 | 4.900 | 4.900 | 4.800 | 4.800 | 4.689 | 756 |
| 2025-08-25 | 4.760 | 4.760 | 4.760 | 4.760 | 4.650 | 352 |
| 2025-08-21 | 4.920 | 4.920 | 4.900 | 4.920 | 4.806 | 1,271 |
| 2025-08-18 | 4.880 | 4.880 | 4.880 | 4.880 | 4.767 | 100 |
| 2025-08-14 | 5.000 | 5.000 | 5.000 | 5.000 | 4.884 | 50 |
| 2025-08-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.884 | 118 |
| 2025-08-12 | 4.880 | 5.000 | 4.880 | 5.000 | 4.884 | 1,000 |
| 2025-08-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.884 | 2 |
| 2025-08-08 | 5.000 | 5.000 | 4.880 | 4.880 | 4.767 | 404 |
| 2025-08-07 | 4.760 | 5.000 | 4.760 | 5.000 | 4.884 | 515 |
| 2025-08-05 | 4.880 | 4.880 | 4.880 | 4.880 | 4.767 | 350 |
| 2025-07-31 | 4.960 | 5.000 | 4.840 | 5.000 | 4.884 | 830 |
| 2025-07-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.080 | 30 |
| 2025-07-29 | 4.700 | 5.200 | 4.700 | 5.200 | 5.080 | 501 |
| 2025-07-25 | 5.100 | 5.100 | 4.700 | 4.700 | 4.591 | 1,874 |
| 2025-07-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.572 | 1 |
| 2025-07-23 | 4.800 | 5.200 | 4.800 | 5.200 | 5.080 | 2,626 |
| 2025-07-17 | 4.680 | 4.680 | 4.680 | 4.680 | 4.572 | 57 |
| 2025-07-16 | 4.900 | 4.900 | 4.880 | 4.900 | 4.787 | 499 |
| 2025-07-15 | 4.900 | 4.900 | 4.900 | 4.900 | 4.787 | 10 |
| 2025-07-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.787 | 1 |
| 2025-07-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.611 | 194 |
| 2025-07-10 | 4.720 | 4.720 | 4.720 | 4.720 | 4.611 | 50 |
| 2025-07-07 | 4.860 | 5.050 | 4.800 | 4.800 | 4.542 | 367 |
| 2025-07-04 | 4.820 | 4.980 | 4.820 | 4.980 | 4.713 | 507 |
| 2025-07-03 | 4.920 | 5.300 | 4.920 | 5.000 | 4.732 | 10,033 |
| 2025-07-02 | 4.500 | 4.780 | 4.420 | 4.420 | 4.183 | 3,137 |
| 2025-07-01 | 4.500 | 4.500 | 4.400 | 4.420 | 4.183 | 2,182 |
| 2025-06-30 | 4.500 | 4.500 | 4.380 | 4.380 | 4.145 | 470 |
| 2025-06-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.258 | 100 |
| 2025-06-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.258 | 15 |
| 2025-06-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.258 | 440 |
| 2025-06-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.258 | 3 |
| 2025-06-18 | 4.520 | 4.520 | 4.520 | 4.520 | 4.277 | 191 |
| 2025-06-16 | 4.300 | 4.380 | 4.300 | 4.380 | 4.145 | 285 |
| 2025-06-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.050 | 401 |
| 2025-06-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.145 | 153 |
| 2025-06-04 | 4.300 | 4.300 | 4.300 | 4.300 | 4.069 | 2,550 |
| 2025-05-30 | 4.360 | 4.380 | 4.280 | 4.380 | 4.145 | 700 |
| 2025-05-29 | 4.280 | 4.300 | 4.260 | 4.260 | 4.031 | 3,838 |
| 2025-05-28 | 4.360 | 4.360 | 4.360 | 4.360 | 4.126 | 1 |
| 2025-05-27 | 4.320 | 4.320 | 4.260 | 4.260 | 4.031 | 3,450 |
| 2025-05-21 | 4.420 | 4.420 | 4.320 | 4.320 | 4.088 | 4,435 |
| 2025-05-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.202 | 3,900 |
| 2025-05-15 | 4.380 | 4.540 | 4.380 | 4.540 | 4.296 | 2,289 |
| 2025-05-14 | 4.400 | 4.400 | 4.320 | 4.320 | 4.088 | 4,565 |
| 2025-05-13 | 4.460 | 4.500 | 4.400 | 4.500 | 4.258 | 5,925 |
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.