Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	9.000	9.400	8.900	9.300	8.466	5,591
2023-11-29	8.900	8.940	8.700	8.940	8.138	1,256
2023-11-28	8.940	8.940	8.720	8.940	8.138	1,662
2023-11-27	8.980	8.980	8.980	8.980	8.175	12
2023-11-24	8.900	8.980	8.720	8.980	8.175	550
2023-11-23	8.980	9.000	8.980	9.000	8.193	20
2023-11-22	8.900	9.000	8.900	9.000	8.193	166
2023-11-21	8.900	8.980	8.800	8.920	8.120	362
2023-11-20	8.780	9.120	8.780	9.120	8.302	116
2023-11-17	8.740	8.740	8.700	8.720	7.938	1,106
2023-11-16	8.740	8.740	8.720	8.720	7.938	66
2023-11-15	8.780	8.780	8.740	8.740	7.956	200
2023-11-14	8.780	8.780	8.740	8.740	7.956	8,252
2023-11-13	8.760	8.900	8.760	8.780	7.993	570
2023-11-10	8.880	8.880	8.760	8.760	7.974	858
2023-11-09	8.940	8.940	8.760	8.780	7.993	4,060
2023-11-08	8.940	8.960	8.820	8.820	8.029	17
2023-11-07	8.900	8.900	8.840	8.840	8.047	4
2023-11-06	8.980	8.980	8.780	8.840	8.047	899
2023-11-03	9.000	9.000	8.940	8.980	8.175	14
2023-11-02	9.000	9.060	8.760	9.000	8.193	2,019
2023-10-31	9.100	9.100	9.040	9.060	8.247	38
2023-10-30	8.880	9.120	8.800	8.800	8.011	123
2023-10-27	8.980	8.980	8.980	8.980	8.175	2
2023-10-26	8.900	8.980	8.900	8.980	8.175	199
2023-10-25	8.980	8.980	8.760	8.900	8.102	529
2023-10-24	9.000	9.000	8.900	8.900	8.102	35
2023-10-23	9.000	9.000	8.960	9.000	8.193	631
2023-10-20	9.060	9.060	9.000	9.000	8.193	243
2023-10-19	9.060	9.080	8.880	9.080	8.266	407
2023-10-18	9.080	9.080	9.020	9.040	8.229	238
2023-10-17	9.080	9.120	9.020	9.080	8.266	65
2023-10-16	9.060	9.080	9.000	9.080	8.266	175
2023-10-13	9.000	9.060	8.900	9.060	8.247	1,530
2023-10-12	9.040	9.120	9.020	9.120	8.302	497
2023-10-11	8.960	9.120	8.960	9.120	8.302	1,482
2023-10-10	8.900	9.000	8.760	8.940	8.138	801
2023-10-09	8.920	8.920	8.920	8.920	8.120	33
2023-10-06	8.980	9.080	8.920	8.920	8.120	125
2023-10-05	9.080	9.080	9.080	9.080	8.266	12
2023-10-04	9.120	9.140	8.920	8.920	8.120	58
2023-10-03	8.920	9.140	8.920	8.920	8.120	165
2023-10-02	9.080	9.140	9.080	9.140	8.320	10
2023-09-29	9.080	9.080	9.080	9.080	8.266	1
2023-09-28	8.940	9.080	8.780	9.080	8.266	466
2023-09-27	9.180	9.180	8.760	8.940	8.138	1,110
2023-09-26	9.100	9.200	8.980	9.000	8.193	118
2023-09-25	9.240	9.240	9.020	9.020	8.211	178
2023-09-22	9.280	9.280	8.980	9.240	8.411	69
2023-09-21	9.100	9.300	9.100	9.300	8.466	8
2023-09-20	9.320	9.320	9.000	9.000	8.193	1,299
2023-09-19	9.080	9.080	9.080	9.080	8.266	2,490
2023-09-18	9.140	9.140	9.080	9.080	8.266	20
2023-09-15	9.180	9.300	9.180	9.180	8.357	2,265
2023-09-14	9.260	9.320	9.200	9.300	8.466	1,618
2023-09-13	9.240	9.260	9.240	9.260	8.430	25
2023-09-12	9.240	9.260	9.240	9.260	8.430	44
2023-09-11	9.260	9.260	9.180	9.180	8.357	502
2023-09-08	9.160	9.260	9.140	9.260	8.430	153
2023-09-07	9.160	9.180	9.000	9.000	8.193	52

← NewerPage 13 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.