Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	10.300	10.300	9.820	10.200	9.285	1,195
2024-05-24	9.980	10.300	9.800	10.300	9.376	1,240
2024-05-23	10.300	10.450	9.760	10.450	9.513	1,733
2024-05-22	10.000	10.450	10.000	10.400	9.467	28
2024-05-21	10.200	10.350	10.000	10.000	9.103	317
2024-05-20	10.500	10.500	10.050	10.300	9.376	286
2024-05-17	10.450	10.600	10.100	10.400	9.467	1,611
2024-05-16	10.300	10.600	10.200	10.550	9.604	935
2024-05-15	10.250	10.400	10.250	10.350	9.422	19
2024-05-14	10.300	10.400	10.250	10.350	9.422	650
2024-05-13	10.400	10.400	10.000	10.350	9.422	724
2024-05-10	10.400	10.600	10.400	10.400	9.467	17
2024-05-09	10.650	10.650	10.400	10.450	9.513	205
2024-05-08	10.650	10.700	10.300	10.450	9.513	648
2024-05-07	10.700	10.700	10.200	10.400	9.467	226
2024-05-06	10.350	10.700	10.200	10.700	9.740	289
2024-05-02	10.250	10.700	10.100	10.400	9.467	3,285
2024-04-30	10.750	11.400	10.700	10.750	9.786	615
2024-04-29	11.500	11.500	10.700	11.150	10.150	86
2024-04-26	11.000	11.000	10.800	11.000	10.014	1,273
2024-04-25	11.500	11.500	10.800	11.000	10.014	577
2024-04-24	11.400	11.500	11.050	11.200	10.196	3,956
2024-04-23	11.350	11.350	10.800	11.350	10.332	668
2024-04-22	10.400	11.400	10.400	11.400	10.378	4,449
2024-04-19	11.000	11.000	10.550	11.000	10.014	376
2024-04-18	11.000	11.350	10.500	11.000	10.014	2,353
2024-04-17	10.750	11.000	10.050	11.000	10.014	290
2024-04-16	10.600	11.600	10.050	10.700	9.740	5,658
2024-04-15	10.100	10.600	9.800	9.900	9.012	8,369
2024-04-12	9.960	10.500	9.700	9.900	9.012	6,574
2024-04-11	10.150	10.150	9.800	9.800	8.921	433
2024-04-10	10.150	10.250	9.620	9.980	9.085	405
2024-04-09	10.650	10.750	10.000	10.000	9.103	5,550
2024-04-08	10.350	10.700	10.350	10.700	9.740	9
2024-04-05	10.950	10.950	10.350	10.650	9.695	525
2024-04-04	10.850	10.900	10.600	10.600	9.649	169
2024-04-03	10.800	10.900	10.500	10.850	9.877	513
2024-04-02	10.200	10.900	10.200	10.700	9.740	3,313
2024-03-28	10.450	10.900	10.450	10.900	9.922	4,687
2024-03-27	10.550	10.550	10.450	10.500	9.558	329
2024-03-26	10.400	10.550	10.350	10.550	9.604	2,748
2024-03-25	10.600	10.700	10.250	10.350	9.422	3,250
2024-03-22	10.600	10.700	9.700	10.600	9.649	6,012
2024-03-21	9.980	10.700	9.900	10.700	9.740	3,653
2024-03-20	9.940	10.800	9.660	9.980	9.085	8,818
2024-03-19	9.840	9.940	9.720	9.780	8.903	312
2024-03-18	9.940	9.940	9.740	9.840	8.958	37
2024-03-15	9.980	9.980	9.700	9.940	9.049	2,112
2024-03-14	9.860	10.050	9.540	9.980	9.085	7,835
2024-03-13	9.660	9.860	9.500	9.860	8.976	5,909
2024-03-12	9.380	9.620	9.380	9.620	8.757	5,109
2024-03-11	9.440	9.460	9.380	9.380	8.539	164
2024-03-08	9.440	9.440	9.400	9.400	8.557	504
2024-03-07	9.420	9.440	9.300	9.440	8.593	1,439
2024-03-06	9.400	9.420	9.300	9.420	8.575	1,138
2024-03-05	9.420	9.420	9.200	9.400	8.557	1,278
2024-03-04	9.420	9.420	9.300	9.420	8.575	244
2024-03-01	9.460	9.460	9.300	9.420	8.575	145
2024-02-29	9.480	9.480	9.300	9.460	8.612	216
2024-02-28	9.480	9.480	9.300	9.480	8.630	314

← NewerPage 11 of 21 · 1,255 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.