Makolab historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.502 | 808 |
| 2024-06-03 | 4.880 | 4.900 | 4.880 | 4.900 | 4.520 | 2,400 |
| 2024-05-31 | 4.860 | 4.880 | 4.860 | 4.880 | 4.502 | 11,565 |
| 2024-05-29 | 4.840 | 4.860 | 4.840 | 4.860 | 4.483 | 1,562 |
| 2024-05-27 | 4.800 | 4.860 | 4.740 | 4.860 | 4.483 | 3,666 |
| 2024-05-22 | 4.720 | 4.740 | 4.720 | 4.740 | 4.373 | 2,107 |
| 2024-05-20 | 4.780 | 4.780 | 4.740 | 4.740 | 4.373 | 1,700 |
| 2024-05-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.336 | 820 |
| 2024-05-15 | 5.100 | 5.100 | 4.860 | 4.860 | 4.483 | 3,000 |
| 2024-05-14 | 4.700 | 4.900 | 4.700 | 4.900 | 4.520 | 3,174 |
| 2024-05-13 | 4.760 | 4.760 | 4.740 | 4.740 | 4.373 | 1,267 |
| 2024-05-10 | 4.740 | 4.780 | 4.740 | 4.740 | 4.373 | 1,450 |
| 2024-05-09 | 4.760 | 4.760 | 4.720 | 4.720 | 4.354 | 980 |
| 2024-05-08 | 4.680 | 4.700 | 4.680 | 4.700 | 4.336 | 5,000 |
| 2024-05-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.317 | 120 |
| 2024-05-06 | 4.700 | 4.700 | 4.680 | 4.680 | 4.317 | 1,087 |
| 2024-04-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.243 | 750 |
| 2024-04-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.151 | 116 |
| 2024-04-16 | 4.600 | 4.620 | 4.520 | 4.520 | 4.170 | 2,442 |
| 2024-04-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.243 | 1,082 |
| 2024-04-12 | 4.680 | 4.680 | 4.500 | 4.500 | 4.151 | 807 |
| 2024-04-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.502 | 551 |
| 2024-04-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.336 | 429 |
| 2024-04-08 | 4.880 | 4.880 | 4.680 | 4.680 | 4.317 | 809 |
| 2024-04-05 | 4.600 | 4.660 | 4.600 | 4.660 | 4.299 | 753 |
| 2024-04-03 | 4.440 | 4.600 | 4.420 | 4.600 | 4.243 | 410 |
| 2024-03-26 | 4.460 | 4.460 | 4.460 | 4.460 | 4.114 | 449 |
| 2024-03-25 | 4.440 | 4.440 | 4.440 | 4.440 | 4.096 | 193 |
| 2024-03-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.096 | 194 |
| 2024-03-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.114 | 863 |
| 2024-03-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.114 | 190 |
| 2024-03-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.114 | 192 |
| 2024-03-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.133 | 5 |
| 2024-03-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.243 | 55 |
| 2024-03-06 | 4.480 | 4.660 | 4.480 | 4.600 | 4.243 | 7,608 |
| 2024-03-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.151 | 2,139 |
| 2024-03-04 | 4.400 | 4.480 | 4.400 | 4.480 | 4.133 | 3,650 |
| 2024-03-01 | 4.360 | 4.360 | 4.360 | 4.360 | 4.022 | 320 |
| 2024-02-26 | 4.420 | 4.420 | 4.360 | 4.360 | 4.022 | 1,000 |
| 2024-02-22 | 4.460 | 4.460 | 4.420 | 4.420 | 4.077 | 691 |
| 2024-02-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.077 | 2,650 |
| 2024-02-15 | 4.480 | 4.480 | 4.460 | 4.460 | 4.114 | 4,442 |
| 2024-02-14 | 4.520 | 4.520 | 4.500 | 4.500 | 4.151 | 7,007 |
| 2024-02-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.170 | 3,289 |
| 2024-02-12 | 4.520 | 4.520 | 4.520 | 4.520 | 4.170 | 1,520 |
| 2024-02-09 | 4.520 | 4.520 | 4.500 | 4.500 | 4.151 | 584 |
| 2024-02-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.299 | 500 |
| 2024-02-07 | 4.560 | 4.640 | 4.560 | 4.640 | 4.280 | 2,172 |
| 2024-02-02 | 4.500 | 4.560 | 4.500 | 4.560 | 4.206 | 1,290 |
| 2024-02-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.151 | 1,000 |
| 2024-01-26 | 4.460 | 4.480 | 4.460 | 4.460 | 4.114 | 1,274 |
| 2024-01-24 | 4.540 | 4.540 | 4.460 | 4.460 | 4.114 | 5,377 |
| 2024-01-22 | 4.560 | 4.560 | 4.560 | 4.560 | 4.206 | 1,300 |
| 2024-01-15 | 4.500 | 4.500 | 4.460 | 4.460 | 4.114 | 233 |
| 2024-01-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.151 | 3,000 |
| 2024-01-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.151 | 7,728 |
| 2024-01-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.151 | 1,200 |
| 2024-01-02 | 4.580 | 4.580 | 4.560 | 4.560 | 4.206 | 12,280 |
| 2023-12-29 | 4.560 | 4.560 | 4.540 | 4.540 | 4.188 | 1,364 |
| 2023-12-28 | 4.600 | 4.600 | 4.580 | 4.580 | 4.225 | 1,055 |
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.