Makolab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.258 | 1,045 |
| 2025-05-09 | 4.520 | 4.520 | 4.480 | 4.500 | 4.258 | 22,377 |
| 2025-05-08 | 4.500 | 4.920 | 4.500 | 4.620 | 4.372 | 3,221 |
| 2025-05-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.296 | 840 |
| 2025-05-06 | 4.580 | 4.920 | 4.560 | 4.920 | 4.656 | 2,180 |
| 2025-05-05 | 4.700 | 4.700 | 4.560 | 4.580 | 4.334 | 2,903 |
| 2025-04-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.448 | 650 |
| 2025-04-25 | 4.800 | 4.800 | 4.720 | 4.720 | 4.467 | 475 |
| 2025-04-24 | 4.920 | 4.920 | 4.800 | 4.800 | 4.542 | 2,392 |
| 2025-04-23 | 4.720 | 4.720 | 4.720 | 4.720 | 4.467 | 424 |
| 2025-04-22 | 4.620 | 4.620 | 4.620 | 4.620 | 4.372 | 390 |
| 2025-04-17 | 4.920 | 4.940 | 4.720 | 4.720 | 4.467 | 505 |
| 2025-04-16 | 4.760 | 4.920 | 4.760 | 4.920 | 4.656 | 630 |
| 2025-04-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.050 | 468 |
| 2025-04-14 | 4.120 | 4.120 | 4.100 | 4.100 | 3.880 | 488 |
| 2025-04-11 | 4.160 | 4.160 | 4.020 | 4.020 | 3.804 | 5,021 |
| 2025-04-10 | 4.100 | 4.100 | 4.100 | 4.100 | 3.880 | 5,000 |
| 2025-04-09 | 4.400 | 4.400 | 3.900 | 3.900 | 3.691 | 12,087 |
| 2025-04-08 | 4.240 | 4.300 | 4.020 | 4.300 | 4.069 | 12,961 |
| 2025-04-07 | 4.340 | 4.340 | 4.140 | 4.140 | 3.918 | 5,859 |
| 2025-04-04 | 4.580 | 4.580 | 4.380 | 4.380 | 4.145 | 7,437 |
| 2025-04-03 | 4.600 | 4.600 | 4.440 | 4.440 | 4.202 | 1,525 |
| 2025-04-02 | 4.800 | 4.800 | 4.500 | 4.500 | 4.258 | 6,781 |
| 2025-03-31 | 5.150 | 5.150 | 5.100 | 5.100 | 4.826 | 2,593 |
| 2025-03-21 | 5.400 | 5.400 | 5.350 | 5.350 | 5.063 | 1,326 |
| 2025-03-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.110 | 2,196 |
| 2025-03-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.110 | 2,000 |
| 2025-03-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.205 | 785 |
| 2025-03-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.110 | 324 |
| 2025-03-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.110 | 1,650 |
| 2025-03-12 | 5.500 | 5.500 | 5.450 | 5.450 | 5.157 | 729 |
| 2025-03-11 | 5.250 | 5.250 | 5.150 | 5.150 | 4.874 | 10 |
| 2025-03-06 | 5.500 | 5.500 | 5.150 | 5.150 | 4.874 | 812 |
| 2025-03-05 | 5.250 | 5.250 | 5.250 | 5.250 | 4.968 | 1,671 |
| 2025-03-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.205 | 900 |
| 2025-02-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.205 | 1,044 |
| 2025-02-27 | 5.200 | 5.500 | 5.200 | 5.500 | 5.205 | 550 |
| 2025-02-26 | 5.400 | 5.500 | 5.400 | 5.400 | 5.110 | 6,503 |
| 2025-02-24 | 5.200 | 5.200 | 5.200 | 5.200 | 4.921 | 800 |
| 2025-02-21 | 5.200 | 5.200 | 5.200 | 5.200 | 4.921 | 580 |
| 2025-02-20 | 5.400 | 5.400 | 5.200 | 5.200 | 4.921 | 1,722 |
| 2025-02-18 | 5.000 | 5.300 | 5.000 | 5.300 | 5.016 | 18,295 |
| 2025-02-17 | 5.150 | 5.150 | 5.000 | 5.000 | 4.732 | 206 |
| 2025-02-14 | 4.180 | 5.000 | 4.180 | 5.000 | 4.732 | 10,028 |
| 2025-02-13 | 3.900 | 4.180 | 3.900 | 4.180 | 3.956 | 1,548 |
| 2025-02-12 | 3.800 | 3.900 | 3.800 | 3.900 | 3.691 | 110 |
| 2025-02-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.634 | 100 |
| 2025-02-10 | 3.680 | 3.840 | 3.200 | 3.840 | 3.634 | 5,130 |
| 2025-02-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.558 | 200 |
| 2025-02-05 | 3.780 | 3.780 | 3.760 | 3.760 | 3.558 | 1,660 |
| 2025-02-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.520 | 100 |
| 2025-02-03 | 3.800 | 3.800 | 3.760 | 3.760 | 3.558 | 2,022 |
| 2025-01-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.596 | 400 |
| 2025-01-29 | 3.840 | 3.840 | 3.800 | 3.800 | 3.596 | 121 |
| 2025-01-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.634 | 2,352 |
| 2025-01-20 | 3.840 | 3.840 | 3.840 | 3.840 | 3.634 | 142 |
| 2025-01-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.634 | 65 |
| 2025-01-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.710 | 10 |
| 2025-01-07 | 3.920 | 3.920 | 3.920 | 3.920 | 3.710 | 767 |
| 2025-01-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.710 | 10 |
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.