Makolab historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	4.580	4.580	4.580	4.580	4.225	500
2023-12-22	4.520	4.520	4.520	4.520	4.170	245
2023-12-20	4.640	4.640	4.640	4.640	4.280	100
2023-12-19	4.560	4.560	4.540	4.540	4.188	1,224
2023-12-18	4.560	4.560	4.560	4.560	4.206	1,687
2023-12-15	4.540	4.540	4.540	4.540	4.188	300
2023-12-13	4.680	4.680	4.500	4.660	4.299	2,709
2023-12-12	4.600	4.600	4.600	4.600	4.243	2,200
2023-12-11	4.560	4.560	4.540	4.540	4.188	1,400
2023-12-07	4.600	4.600	4.600	4.600	4.243	127
2023-12-06	4.680	4.700	4.680	4.680	4.317	1,429
2023-12-05	4.580	4.580	4.580	4.580	4.225	200
2023-12-04	4.580	4.580	4.580	4.580	4.225	2,000
2023-11-30	4.700	4.700	4.680	4.680	4.317	929
2023-11-28	4.620	4.700	4.620	4.700	4.336	1,386
2023-11-24	4.700	4.700	4.700	4.700	4.336	100
2023-11-23	4.700	4.700	4.680	4.680	4.317	769
2023-11-22	4.700	4.700	4.680	4.680	4.317	779
2023-11-21	4.820	4.820	4.800	4.800	4.428	1,110
2023-11-20	4.900	4.900	4.800	4.800	4.428	306
2023-11-17	4.720	4.900	4.720	4.900	4.520	1,500
2023-11-16	4.620	4.620	4.620	4.620	4.262	996
2023-11-14	4.620	4.620	4.560	4.560	4.206	4,300
2023-11-09	4.720	4.720	4.620	4.620	4.262	2,000
2023-11-08	4.740	4.740	4.740	4.740	4.373	6,461
2023-11-03	4.720	4.720	4.720	4.720	4.354	10
2023-11-02	4.760	4.760	4.740	4.740	4.373	1,149
2023-10-30	4.880	4.880	4.880	4.880	4.502	1,431
2023-10-27	4.760	4.760	4.760	4.760	4.391	120
2023-10-26	4.800	4.800	4.760	4.760	4.391	4,540
2023-10-25	4.900	4.900	4.800	4.800	4.428	110
2023-10-24	4.780	4.780	4.780	4.780	4.409	569
2023-10-23	4.860	4.860	4.860	4.860	4.483	283
2023-10-19	4.860	4.860	4.860	4.860	4.483	129
2023-10-18	4.900	4.900	4.780	4.900	4.520	20,565
2023-10-17	4.900	4.900	4.900	4.900	4.520	151
2023-10-13	4.900	4.900	4.900	4.900	4.520	650
2023-10-12	5.000	5.050	5.000	5.050	4.658	1,389
2023-10-11	5.000	5.000	5.000	5.000	4.612	60
2023-10-10	4.940	4.940	4.940	4.940	4.557	500
2023-10-09	4.740	4.740	4.740	4.740	4.373	422
2023-10-06	4.720	4.720	4.720	4.720	4.354	400
2023-10-05	4.740	4.740	4.740	4.740	4.373	224
2023-10-04	4.720	4.740	4.700	4.700	4.336	2,451
2023-09-29	4.720	4.940	4.620	4.940	4.557	2,522
2023-09-28	4.740	4.800	4.720	4.720	4.354	1,032
2023-09-27	4.580	4.740	4.580	4.740	4.373	5,588
2023-09-26	4.860	4.860	4.620	4.620	4.262	4,630
2023-09-25	4.920	4.920	4.920	4.920	4.539	170
2023-09-21	5.000	5.000	5.000	5.000	4.612	100
2023-09-20	5.000	5.000	5.000	5.000	4.612	350
2023-09-18	4.860	4.900	4.860	4.900	4.520	1,800
2023-09-15	4.800	4.800	4.800	4.800	4.428	696
2023-09-13	4.860	4.860	4.860	4.860	4.483	1,752
2023-09-12	4.880	5.050	4.880	5.050	4.658	470
2023-09-11	4.900	4.900	4.900	4.900	4.520	500
2023-09-08	4.860	4.860	4.860	4.860	4.483	500
2023-09-07	5.050	5.100	4.860	4.860	4.483	2,786
2023-09-06	4.880	5.050	4.820	5.050	4.658	18,486
2023-09-05	5.050	5.050	5.050	5.050	4.658	375

← NewerPage 9 of 15 · 880 trading daysOlder →

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.