Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.300	9.480	9.300	9.480	8.630	5,147
2024-02-26	9.380	9.380	9.380	9.380	8.539	12
2024-02-23	9.220	9.400	9.220	9.240	8.411	533
2024-02-22	9.400	9.400	9.400	9.400	8.557	5
2024-02-21	9.380	9.400	9.200	9.400	8.557	508
2024-02-20	9.400	9.400	9.400	9.400	8.557	12
2024-02-19	9.400	9.400	9.260	9.400	8.557	910
2024-02-16	9.400	9.400	9.220	9.400	8.557	1,355
2024-02-15	9.400	9.400	9.360	9.400	8.557	42
2024-02-14	9.400	9.400	9.300	9.400	8.557	238
2024-02-13	9.400	9.400	9.380	9.400	8.557	5
2024-02-12	9.460	9.460	9.400	9.400	8.557	536
2024-02-09	9.460	9.460	9.400	9.460	8.612	787
2024-02-08	9.460	9.460	9.400	9.460	8.612	500
2024-02-07	9.480	9.480	9.460	9.460	8.612	420
2024-02-06	9.500	9.500	9.300	9.500	8.648	1,863
2024-02-05	9.480	9.480	9.300	9.300	8.466	152
2024-02-02	9.500	9.500	9.400	9.400	8.557	251
2024-02-01	9.440	9.500	9.240	9.500	8.648	737
2024-01-31	9.460	9.460	9.420	9.460	8.612	256
2024-01-30	9.460	9.460	9.440	9.440	8.593	67
2024-01-29	9.460	9.460	9.300	9.300	8.466	412
2024-01-26	9.380	9.460	9.100	9.460	8.612	363
2024-01-25	9.080	9.560	9.080	9.380	8.539	15,458
2024-01-24	9.220	9.220	9.000	9.000	8.193	530
2024-01-23	9.220	9.220	9.220	9.220	8.393	12
2024-01-22	9.200	9.220	9.200	9.220	8.393	2
2024-01-19	9.120	9.240	9.120	9.240	8.411	8
2024-01-18	9.260	9.260	9.000	9.000	8.193	3,102
2024-01-17	9.200	9.220	9.100	9.220	8.393	456
2024-01-16	9.260	9.260	9.240	9.260	8.430	35
2024-01-15	9.360	9.400	9.260	9.260	8.430	32
2024-01-12	9.360	9.400	9.360	9.400	8.557	12
2024-01-11	9.260	9.260	9.260	9.260	8.430	140
2024-01-10	9.400	9.400	9.260	9.400	8.557	451
2024-01-09	9.440	9.440	9.260	9.420	8.575	207
2024-01-08	9.500	9.500	9.220	9.480	8.630	2,305
2024-01-05	9.440	9.440	9.400	9.440	8.593	212
2024-01-04	9.380	9.440	9.240	9.440	8.593	479
2024-01-03	9.320	9.380	9.200	9.380	8.539	222
2024-01-02	9.280	9.380	9.280	9.380	8.539	502
2023-12-29	9.260	9.260	9.040	9.260	8.430	332
2023-12-28	9.200	9.260	9.100	9.260	8.430	431
2023-12-27	9.000	9.200	8.900	9.200	8.375	5,740
2023-12-22	8.920	9.220	8.700	9.000	8.193	2,589
2023-12-21	9.180	9.280	8.920	9.260	8.430	639
2023-12-20	9.300	9.300	9.000	9.280	8.448	4,527
2023-12-19	9.300	9.300	9.000	9.300	8.466	3,263
2023-12-18	9.380	9.380	9.280	9.300	8.466	2,196
2023-12-15	9.440	9.440	9.320	9.400	8.557	247
2023-12-14	9.200	9.440	9.000	9.440	8.593	5,973
2023-12-13	9.360	9.360	9.240	9.240	8.411	15
2023-12-12	9.420	9.420	9.000	9.340	8.502	1,946
2023-12-11	9.440	9.440	9.180	9.440	8.593	1,271
2023-12-08	9.440	9.440	9.260	9.440	8.593	510
2023-12-07	9.460	9.480	9.260	9.460	8.612	100
2023-12-06	9.420	9.420	9.360	9.380	8.539	614
2023-12-05	9.460	9.460	9.260	9.460	8.612	533
2023-12-04	9.380	9.460	9.380	9.460	8.612	2,960
2023-12-01	9.300	9.400	9.300	9.380	8.539	6,300

← NewerPage 12 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.