Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	9.480	9.480	9.480	9.480	8.630	28
2023-03-13	9.560	9.580	9.120	9.480	8.630	3,117
2023-03-10	9.560	9.560	9.460	9.560	8.703	20
2023-03-09	9.540	9.620	9.440	9.440	8.593	602
2023-03-08	9.480	9.560	9.420	9.540	8.684	552
2023-03-07	9.620	9.620	9.620	9.620	8.757	10
2023-03-06	9.420	9.660	9.420	9.620	8.757	317
2023-03-03	9.580	9.660	9.520	9.660	8.794	1,021
2023-03-02	9.600	9.600	9.380	9.600	8.739	70
2023-03-01	9.640	9.640	9.380	9.600	8.739	278
2023-02-28	9.500	9.660	9.500	9.660	8.794	209
2023-02-27	9.380	9.600	9.380	9.600	8.739	25
2023-02-24	9.600	9.660	9.380	9.620	8.757	120
2023-02-23	9.680	9.680	9.680	9.680	8.812	150
2023-02-22	9.400	9.580	9.380	9.380	8.539	3,237
2023-02-21	9.500	9.660	9.380	9.600	8.739	378
2023-02-20	9.500	9.580	9.460	9.540	8.684	374
2023-02-17	9.500	9.500	9.400	9.500	8.648	276
2023-02-16	9.540	9.740	9.440	9.500	8.648	601
2023-02-15	9.540	9.540	9.440	9.540	8.684	101
2023-02-14	9.640	9.740	9.440	9.640	8.775	108
2023-02-13	9.440	9.760	9.440	9.760	8.885	86
2023-02-10	9.560	9.560	9.380	9.440	8.593	538
2023-02-09	9.400	9.760	9.400	9.560	8.703	380
2023-02-08	9.480	9.500	9.440	9.500	8.648	112
2023-02-07	9.620	9.640	9.400	9.500	8.648	1,369
2023-02-06	9.500	9.680	9.400	9.640	8.775	2,946
2023-02-03	9.760	9.760	9.480	9.700	8.830	1,830
2023-02-02	9.760	9.760	9.760	9.760	8.885	12
2023-02-01	9.780	9.780	9.320	9.780	8.903	3,290
2023-01-31	9.780	9.800	9.680	9.800	8.921	1,615
2023-01-30	9.780	9.800	9.600	9.800	8.921	286
2023-01-27	9.760	9.760	9.680	9.740	8.867	50
2023-01-26	9.760	9.800	9.700	9.780	8.903	63
2023-01-25	9.780	9.800	9.560	9.740	8.867	428
2023-01-24	9.780	9.800	9.680	9.780	8.903	402
2023-01-23	9.800	9.800	9.700	9.780	8.903	282
2023-01-20	9.760	9.800	9.660	9.800	8.921	385
2023-01-19	9.820	9.820	9.560	9.780	8.903	31
2023-01-18	9.940	9.940	9.560	9.800	8.921	1,315
2023-01-17	9.940	9.940	9.800	9.940	9.049	516
2023-01-16	9.960	9.960	9.820	9.920	9.030	1,227
2023-01-13	9.560	9.960	9.480	9.960	9.067	1,869
2023-01-12	9.600	9.600	9.500	9.560	8.703	526
2023-01-11	9.300	9.660	9.300	9.580	8.721	608
2023-01-10	9.060	9.300	9.060	9.300	8.466	556
2023-01-09	9.300	9.300	9.000	9.180	8.357	4,840
2023-01-05	9.140	9.300	9.060	9.200	8.375	4,668
2023-01-04	9.120	9.140	9.120	9.140	8.320	6,738
2023-01-03	9.120	9.140	9.120	9.140	8.320	212
2023-01-02	8.980	9.100	8.920	9.100	8.284	255
2022-12-30	9.060	9.200	9.060	9.100	8.284	1,140
2022-12-29	8.840	9.000	8.840	9.000	8.193	241
2022-12-28	8.800	9.000	8.800	9.000	8.193	4,198
2022-12-27	9.120	9.120	8.840	8.960	8.156	162
2022-12-23	9.000	9.120	9.000	9.120	8.302	1,164
2022-12-22	8.980	9.180	8.980	9.120	8.302	1,164
2022-12-21	8.980	9.080	8.880	9.000	8.193	919
2022-12-20	9.080	9.280	8.800	8.800	8.011	2,754
2022-12-19	9.100	9.100	8.900	9.080	8.266	4,239

← NewerPage 16 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.