Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.860	8.860	8.660	8.660	7.883	1,203
2023-06-12	8.900	8.900	8.700	8.700	7.920	8,332
2023-06-09	8.940	8.940	8.700	8.700	7.920	863
2023-06-07	8.740	8.800	8.740	8.800	8.011	3,002
2023-06-06	8.740	8.740	8.720	8.720	7.938	10
2023-06-05	8.740	8.760	8.700	8.740	7.956	168
2023-06-02	8.740	8.740	8.700	8.700	7.920	1,748
2023-06-01	8.740	8.740	8.700	8.700	7.920	968
2023-05-31	8.740	8.760	8.700	8.760	7.974	2,462
2023-05-30	8.800	8.800	8.740	8.740	7.956	467
2023-05-29	8.740	8.740	8.540	8.540	7.774	423
2023-05-26	8.760	8.760	8.520	8.620	7.847	2,452
2023-05-25	8.760	8.780	8.760	8.780	7.993	481
2023-05-24	8.720	8.800	8.560	8.760	7.974	545
2023-05-23	8.660	8.720	8.640	8.720	7.938	213
2023-05-22	8.560	8.740	8.560	8.560	7.792	1,795
2023-05-19	8.740	8.760	8.400	8.560	7.792	2,180
2023-05-18	8.780	8.780	8.600	8.740	7.956	887
2023-05-17	8.780	8.780	8.640	8.780	7.993	234
2023-05-16	8.500	8.820	8.500	8.760	7.974	6,955
2023-05-15	8.500	8.600	8.400	8.500	7.738	7,026
2023-05-12	8.720	8.720	8.580	8.600	7.829	3,422
2023-05-11	8.780	8.800	8.740	8.780	7.993	1,930
2023-05-10	8.700	8.800	8.520	8.800	8.011	3,076
2023-05-09	8.900	8.920	8.600	8.800	8.011	6,237
2023-05-08	9.060	9.060	8.900	8.980	8.175	1,300
2023-05-05	9.020	9.080	8.900	9.060	8.247	1,853
2023-05-04	9.040	9.140	9.040	9.120	8.302	232
2023-05-02	9.140	9.140	9.040	9.040	8.229	721
2023-04-28	9.300	9.300	9.000	9.140	8.320	296
2023-04-27	9.020	9.200	9.000	9.200	8.375	71
2023-04-26	9.040	9.200	9.040	9.200	8.375	582
2023-04-25	9.140	9.160	9.000	9.160	8.339	1,609
2023-04-24	9.300	9.300	9.000	9.000	8.193	1,057
2023-04-21	9.340	9.340	9.000	9.200	8.375	592
2023-04-20	9.300	9.300	9.120	9.200	8.375	118
2023-04-19	9.340	9.340	9.200	9.200	8.375	387
2023-04-18	9.340	9.360	9.200	9.340	8.502	367
2023-04-17	9.360	9.360	9.100	9.360	8.521	3,040
2023-04-14	9.360	9.360	9.280	9.280	8.448	334
2023-04-13	9.460	9.460	9.340	9.360	8.521	16
2023-04-12	9.400	9.460	9.260	9.460	8.612	114
2023-04-11	9.400	9.500	9.400	9.500	8.648	197
2023-04-06	9.380	9.400	9.260	9.380	8.539	338
2023-04-05	9.400	9.400	9.400	9.400	8.557	14
2023-04-04	9.400	9.400	9.380	9.380	8.539	21
2023-04-03	9.580	9.580	9.320	9.400	8.557	464
2023-03-31	9.480	9.580	9.300	9.580	8.721	490
2023-03-30	9.520	9.540	9.520	9.540	8.684	212
2023-03-29	9.560	9.560	9.560	9.560	8.703	2
2023-03-28	9.300	9.560	9.300	9.300	8.466	2,391
2023-03-27	9.220	9.300	9.220	9.300	8.466	168
2023-03-24	9.260	9.260	9.220	9.220	8.393	1,015
2023-03-23	9.260	9.300	9.080	9.300	8.466	80
2023-03-22	9.280	9.300	9.260	9.280	8.448	192
2023-03-21	9.200	9.200	9.080	9.180	8.357	1,167
2023-03-20	9.300	9.320	9.200	9.200	8.375	211
2023-03-17	9.360	9.400	9.240	9.240	8.411	244
2023-03-16	9.360	9.380	9.260	9.380	8.539	385
2023-03-15	9.420	9.420	9.420	9.420	8.575	2

← NewerPage 15 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.