Makolab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.520 | 540 |
| 2024-12-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.369 | 562 |
| 2024-12-23 | 3.780 | 3.780 | 3.340 | 3.400 | 3.218 | 13,707 |
| 2024-12-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.577 | 4,600 |
| 2024-12-13 | 3.760 | 3.780 | 3.760 | 3.780 | 3.577 | 1,986 |
| 2024-12-12 | 3.780 | 3.780 | 3.740 | 3.740 | 3.539 | 19,418 |
| 2024-12-11 | 3.780 | 3.780 | 3.740 | 3.740 | 3.539 | 2,591 |
| 2024-12-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.596 | 2,600 |
| 2024-12-09 | 3.800 | 3.840 | 3.800 | 3.840 | 3.634 | 384 |
| 2024-12-04 | 3.720 | 3.720 | 3.720 | 3.720 | 3.520 | 1,661 |
| 2024-12-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.520 | 200 |
| 2024-12-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.520 | 1,550 |
| 2024-11-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.634 | 1,400 |
| 2024-11-27 | 3.840 | 3.860 | 3.760 | 3.760 | 3.558 | 1,635 |
| 2024-11-26 | 3.840 | 3.840 | 3.740 | 3.740 | 3.539 | 4,833 |
| 2024-11-25 | 3.920 | 3.920 | 3.900 | 3.900 | 3.691 | 915 |
| 2024-11-22 | 3.920 | 3.920 | 3.900 | 3.920 | 3.710 | 1,563 |
| 2024-11-21 | 3.940 | 3.940 | 3.900 | 3.900 | 3.691 | 1,986 |
| 2024-11-20 | 3.820 | 3.820 | 3.800 | 3.800 | 3.596 | 794 |
| 2024-11-19 | 3.900 | 3.900 | 3.820 | 3.820 | 3.615 | 1,473 |
| 2024-11-18 | 4.100 | 4.100 | 3.900 | 3.900 | 3.691 | 987 |
| 2024-11-15 | 4.200 | 4.200 | 4.100 | 4.100 | 3.880 | 866 |
| 2024-10-30 | 4.200 | 4.200 | 4.200 | 4.200 | 3.975 | 444 |
| 2024-10-29 | 4.300 | 4.300 | 4.200 | 4.240 | 4.012 | 6,802 |
| 2024-10-28 | 4.300 | 4.300 | 4.300 | 4.300 | 4.069 | 1,000 |
| 2024-10-24 | 4.340 | 4.340 | 4.340 | 4.340 | 4.107 | 1,200 |
| 2024-10-23 | 4.400 | 4.400 | 4.340 | 4.340 | 4.107 | 1,850 |
| 2024-10-18 | 4.580 | 4.580 | 4.580 | 4.580 | 4.334 | 42 |
| 2024-10-15 | 4.460 | 4.460 | 4.420 | 4.420 | 4.183 | 1,500 |
| 2024-10-14 | 4.440 | 4.520 | 4.420 | 4.420 | 4.183 | 3,500 |
| 2024-10-08 | 4.420 | 4.420 | 4.420 | 4.420 | 4.183 | 283 |
| 2024-10-07 | 4.560 | 4.560 | 4.560 | 4.560 | 4.315 | 6,000 |
| 2024-10-04 | 4.460 | 4.460 | 4.460 | 4.460 | 4.221 | 932 |
| 2024-10-03 | 4.580 | 4.580 | 4.480 | 4.500 | 4.258 | 6,870 |
| 2024-09-06 | 4.720 | 4.800 | 4.720 | 4.800 | 4.542 | 837 |
| 2024-09-03 | 4.860 | 4.860 | 4.500 | 4.500 | 4.258 | 170 |
| 2024-09-02 | 4.460 | 4.500 | 4.460 | 4.500 | 4.258 | 24,606 |
| 2024-08-29 | 4.460 | 4.460 | 4.460 | 4.460 | 4.221 | 200 |
| 2024-08-26 | 4.460 | 4.480 | 4.460 | 4.480 | 4.240 | 648 |
| 2024-08-22 | 4.480 | 4.480 | 4.480 | 4.480 | 4.240 | 153 |
| 2024-08-16 | 4.500 | 4.880 | 4.500 | 4.660 | 4.410 | 18,323 |
| 2024-08-14 | 4.360 | 4.520 | 4.360 | 4.520 | 4.277 | 908 |
| 2024-08-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.031 | 600 |
| 2024-08-05 | 4.340 | 4.340 | 4.260 | 4.260 | 4.031 | 1,648 |
| 2024-07-26 | 4.360 | 4.360 | 4.340 | 4.340 | 4.107 | 179 |
| 2024-07-25 | 4.380 | 4.380 | 4.360 | 4.360 | 4.126 | 500 |
| 2024-07-17 | 4.320 | 4.520 | 4.320 | 4.360 | 4.126 | 903 |
| 2024-07-16 | 4.440 | 4.440 | 4.300 | 4.320 | 4.088 | 5,985 |
| 2024-07-15 | 4.520 | 4.520 | 4.440 | 4.440 | 4.202 | 1,870 |
| 2024-07-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.467 | 108 |
| 2024-07-08 | 4.760 | 4.760 | 4.760 | 4.760 | 4.391 | 11 |
| 2024-07-05 | 4.740 | 4.760 | 4.740 | 4.760 | 4.391 | 300 |
| 2024-06-25 | 4.740 | 4.740 | 4.740 | 4.740 | 4.373 | 2,150 |
| 2024-06-24 | 4.740 | 4.740 | 4.740 | 4.740 | 4.373 | 10 |
| 2024-06-21 | 4.740 | 4.740 | 4.740 | 4.740 | 4.373 | 10 |
| 2024-06-17 | 4.660 | 4.660 | 4.660 | 4.660 | 4.299 | 55 |
| 2024-06-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.336 | 125 |
| 2024-06-11 | 4.780 | 4.780 | 4.740 | 4.740 | 4.373 | 1,750 |
| 2024-06-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.409 | 50 |
| 2024-06-06 | 4.860 | 4.860 | 4.860 | 4.860 | 4.483 | 412 |
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.