Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	9.480	9.500	9.460	9.460	9.460	352
2024-08-19	9.420	9.500	9.420	9.460	9.460	615
2024-08-16	9.400	9.420	9.340	9.360	9.360	478
2024-08-14	9.380	9.400	9.360	9.380	9.380	236
2024-08-13	9.280	9.360	9.280	9.360	9.360	1,263
2024-08-12	9.400	9.400	9.020	9.320	9.320	607
2024-08-09	9.420	9.420	9.080	9.300	9.300	1,167
2024-08-08	9.340	9.460	9.000	9.400	9.400	2,081
2024-08-07	9.400	9.400	9.060	9.360	9.360	1,077
2024-08-06	9.460	9.480	9.220	9.300	9.300	837
2024-08-05	9.900	9.900	8.940	9.280	9.280	8,029
2024-08-02	9.980	10.050	9.800	9.960	9.960	493
2024-08-01	9.980	9.980	9.820	9.820	9.820	195
2024-07-31	9.920	10.050	9.740	10.000	10.000	364
2024-07-30	10.100	10.100	9.920	9.920	9.920	217
2024-07-29	10.100	10.100	10.100	10.100	10.100	355
2024-07-26	9.740	10.100	9.740	10.100	10.100	1,027
2024-07-25	10.000	10.050	9.740	10.050	10.050	396
2024-07-24	10.300	10.300	9.580	10.100	10.100	3,128
2024-07-23	11.400	11.400	10.800	11.150	10.150	21,899
2024-07-22	11.400	11.400	11.000	11.400	10.378	1,869
2024-07-19	11.450	11.450	11.200	11.400	10.378	1,947
2024-07-18	11.450	11.450	11.400	11.450	10.423	323
2024-07-17	11.350	11.400	11.200	11.400	10.378	1,496
2024-07-16	11.450	11.450	11.050	11.200	10.196	7,398
2024-07-15	11.450	11.450	11.450	11.450	10.423	1,021
2024-07-12	11.500	11.500	11.000	11.300	10.287	4,563
2024-07-11	11.500	11.500	11.300	11.500	10.469	189
2024-07-10	11.500	11.500	11.350	11.500	10.469	1,816
2024-07-09	11.500	11.500	11.300	11.500	10.469	5,009
2024-07-08	11.400	11.450	11.400	11.450	10.423	1,475
2024-07-05	11.300	11.550	11.300	11.400	10.378	3,785
2024-07-04	11.200	11.350	11.200	11.350	10.332	201
2024-07-03	11.300	11.300	11.200	11.300	10.287	264
2024-07-02	11.200	11.300	11.200	11.200	10.196	1,341
2024-07-01	11.300	11.300	11.200	11.300	10.287	1,919
2024-06-28	11.350	11.350	11.300	11.300	10.287	483
2024-06-27	11.400	11.400	11.300	11.350	10.332	374
2024-06-26	11.450	11.450	11.250	11.400	10.378	5,132
2024-06-25	11.400	11.500	11.250	11.400	10.378	548
2024-06-24	11.350	11.400	11.350	11.400	10.378	113
2024-06-21	11.200	11.200	11.150	11.150	10.150	1,195
2024-06-20	11.350	11.400	11.150	11.200	10.196	2,022
2024-06-19	11.300	11.400	11.250	11.400	10.378	359
2024-06-18	11.300	11.300	11.150	11.250	10.241	537
2024-06-17	11.300	11.300	11.150	11.150	10.150	1,043
2024-06-14	11.400	11.400	11.200	11.200	10.196	3
2024-06-13	11.500	11.500	11.100	11.300	10.287	5,562
2024-06-12	11.500	11.500	11.400	11.500	10.469	160
2024-06-11	11.600	11.600	11.300	11.300	10.287	1,279
2024-06-10	11.600	11.600	11.050	11.500	10.469	2,798
2024-06-07	11.600	11.600	11.300	11.500	10.469	4,465
2024-06-06	11.500	11.650	11.300	11.600	10.560	17,289
2024-06-05	11.300	11.300	11.000	11.300	10.287	3,333
2024-06-04	11.350	11.350	11.150	11.150	10.150	3,510
2024-06-03	11.100	11.250	10.800	11.200	10.196	2,099
2024-05-31	10.400	11.400	10.400	11.250	10.241	7,832
2024-05-29	10.150	10.550	10.000	10.400	9.467	1,728
2024-05-28	10.150	10.450	9.980	9.980	9.085	275
2024-05-27	10.300	10.300	9.820	10.200	9.285	1,195

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-24	1.0000 PLN
2022-08-09	1.0000 PLN
2021-06-16	1.0000 PLN
2020-07-02	2.0000 PLN
2019-06-14	2.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.