Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.040	9.200	8.880	9.160	8.339	1,512
2023-09-05	8.920	9.460	8.920	9.240	8.411	3,795
2023-09-04	8.840	8.920	8.840	8.920	8.120	78
2023-09-01	8.840	8.840	8.820	8.820	8.029	12
2023-08-31	8.800	8.840	8.780	8.800	8.011	608
2023-08-30	8.800	8.840	8.800	8.840	8.047	22
2023-08-29	8.880	8.900	8.640	8.700	7.920	176
2023-08-28	8.860	8.860	8.860	8.860	8.065	160
2023-08-25	8.860	8.860	8.840	8.860	8.065	5
2023-08-24	8.860	8.860	8.860	8.860	8.065	2
2023-08-23	8.800	8.860	8.800	8.860	8.065	110
2023-08-22	8.840	8.840	8.640	8.640	7.865	86
2023-08-21	8.780	8.840	8.780	8.800	8.011	481
2023-08-18	8.740	8.760	8.620	8.760	7.974	496
2023-08-17	8.760	8.760	8.600	8.720	7.938	993
2023-08-16	8.800	8.800	8.600	8.760	7.974	3,460
2023-08-14	8.980	9.120	8.800	8.800	8.011	72
2023-08-11	9.160	9.160	8.900	8.900	8.102	1,179
2023-08-10	9.160	9.200	9.000	9.000	8.193	2,906
2023-08-09	9.180	9.180	9.180	9.180	8.357	23
2023-08-08	9.200	9.200	9.100	9.200	8.375	2,019
2023-08-07	9.160	9.180	9.100	9.100	8.284	1,153
2023-08-04	9.180	9.180	9.180	9.180	8.357	12
2023-08-03	9.340	9.340	8.960	9.300	8.466	1,079
2023-08-02	9.440	9.440	8.900	9.420	8.575	1,568
2023-08-01	9.480	9.480	9.260	9.460	8.612	580
2023-07-31	9.500	9.500	9.240	9.460	8.612	523
2023-07-28	9.260	9.500	9.260	9.500	8.648	211
2023-07-27	9.620	9.640	9.280	9.400	8.557	205
2023-07-26	9.420	9.660	9.300	9.620	8.757	2,163
2023-07-25	9.740	9.740	9.400	9.400	8.557	2,847
2023-07-24	9.200	9.960	9.200	9.740	8.867	11,402
2023-07-21	9.040	9.380	9.020	9.280	8.448	585
2023-07-20	9.400	9.400	9.100	9.400	8.557	382
2023-07-19	8.800	9.420	8.800	9.420	8.575	6,652
2023-07-18	8.780	8.800	8.560	8.800	8.011	1,634
2023-07-17	8.780	8.800	8.700	8.800	8.011	845
2023-07-14	8.780	8.780	8.700	8.780	7.993	2,449
2023-07-13	8.780	8.800	8.700	8.700	7.920	3,853
2023-07-12	8.760	8.760	8.740	8.760	7.974	831
2023-07-11	8.780	8.780	8.740	8.760	7.974	484
2023-07-10	8.780	8.900	8.780	8.780	7.993	6,133
2023-07-07	8.800	8.940	8.760	8.760	7.974	272
2023-07-06	8.820	8.820	8.820	8.820	8.029	46
2023-07-05	8.900	8.900	8.900	8.900	8.102	15
2023-07-04	8.940	8.940	8.800	8.900	8.102	94
2023-07-03	8.900	8.920	8.800	8.800	8.011	215
2023-06-30	8.900	8.900	8.800	8.900	8.102	103
2023-06-29	8.900	8.900	8.760	8.900	8.102	1,004
2023-06-28	8.740	8.900	8.740	8.900	8.102	92
2023-06-27	8.920	8.940	8.740	8.800	8.011	549
2023-06-26	8.820	8.980	8.760	8.760	7.974	6,047
2023-06-23	8.820	9.100	8.740	8.840	8.047	8,422
2023-06-22	8.780	8.820	8.760	8.820	8.029	43
2023-06-21	8.800	8.800	8.700	8.800	8.011	283
2023-06-20	8.780	8.800	8.700	8.700	7.920	65
2023-06-19	8.700	8.780	8.700	8.780	7.993	6,466
2023-06-16	8.660	8.700	8.660	8.700	7.920	287
2023-06-15	8.660	8.660	8.660	8.660	7.883	2
2023-06-14	8.660	8.700	8.600	8.660	7.883	366

← NewerPage 14 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.