Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	9.400	9.400	9.000	9.100	8.284	2,990
2022-12-15	9.580	9.580	9.420	9.420	8.575	134
2022-12-14	9.780	9.780	9.400	9.600	8.739	1,982
2022-12-13	9.780	9.780	9.480	9.500	8.648	901
2022-12-12	9.680	9.980	9.400	9.760	8.885	1,453
2022-12-09	9.580	9.680	9.400	9.680	8.812	602
2022-12-08	9.220	9.760	9.220	9.460	8.612	1,624
2022-12-07	9.860	9.860	9.800	9.800	8.921	8
2022-12-06	9.880	9.880	9.560	9.600	8.739	1,192
2022-12-05	9.940	9.960	9.660	9.900	9.012	213
2022-12-02	9.960	9.960	9.800	9.900	9.012	46
2022-12-01	9.980	10.150	9.580	10.000	9.103	2,157
2022-11-30	9.900	10.200	9.900	9.960	9.067	1,690
2022-11-29	10.200	10.250	10.150	10.200	9.285	2,199
2022-11-28	10.250	10.250	9.980	10.150	9.240	424
2022-11-25	10.250	10.250	10.100	10.250	9.331	528
2022-11-24	10.100	10.300	9.980	10.250	9.331	480
2022-11-23	10.200	10.200	10.100	10.100	9.194	170
2022-11-22	10.150	10.300	10.000	10.200	9.285	122
2022-11-21	10.000	10.200	10.000	10.200	9.285	169
2022-11-18	10.400	10.400	10.050	10.100	9.194	493
2022-11-17	10.450	10.450	10.450	10.450	9.513	10
2022-11-16	10.200	10.450	10.200	10.450	9.513	158
2022-11-15	10.250	10.450	9.960	10.250	9.331	940
2022-11-14	10.250	10.250	10.200	10.200	9.285	222
2022-11-10	10.250	10.250	10.200	10.250	9.331	22
2022-11-09	10.250	10.250	10.000	10.250	9.331	1,043
2022-11-08	9.980	10.500	9.900	10.150	9.240	1,179
2022-11-07	9.800	10.000	9.480	10.000	9.103	1,043
2022-11-04	9.780	9.880	9.700	9.700	8.830	594
2022-11-03	9.680	9.860	9.500	9.840	8.958	287
2022-11-02	9.180	9.900	9.180	9.880	8.994	2,806
2022-10-31	9.000	9.360	8.820	9.180	8.357	3,324
2022-10-28	9.040	9.100	9.000	9.000	8.193	208
2022-10-27	9.280	9.280	8.980	9.240	8.411	590
2022-10-26	9.340	9.360	8.820	9.300	8.466	1,097
2022-10-25	9.160	9.360	8.900	9.140	8.320	1,142
2022-10-24	9.000	9.180	9.000	9.180	8.357	370
2022-10-21	8.740	9.000	8.740	9.000	8.193	273
2022-10-20	9.020	9.020	9.000	9.000	8.193	362
2022-10-19	9.360	9.360	9.000	9.000	8.193	1,226
2022-10-18	9.380	9.380	9.100	9.360	8.521	481
2022-10-17	9.580	9.580	9.380	9.380	8.539	67
2022-10-14	9.600	9.600	9.380	9.580	8.721	151
2022-10-13	9.700	9.700	9.300	9.380	8.539	1,169
2022-10-12	9.700	9.700	9.680	9.680	8.812	85
2022-10-11	9.700	9.880	9.300	9.880	8.994	225
2022-10-10	9.600	9.960	9.600	9.700	8.830	145
2022-10-07	9.220	9.600	9.180	9.600	8.739	525
2022-10-06	9.120	9.320	8.800	9.240	8.411	1,129
2022-10-05	9.200	9.640	9.120	9.320	8.484	911
2022-10-04	9.960	10.300	9.160	9.320	8.484	2,964
2022-10-03	9.960	9.980	9.320	9.500	8.648	1,200
2022-09-30	9.980	9.980	9.120	9.980	9.085	5,642
2022-09-29	9.880	9.900	9.880	9.900	9.012	235
2022-09-28	9.900	9.920	9.500	9.840	8.958	1,409
2022-09-27	9.740	9.980	9.740	9.740	8.867	516
2022-09-26	10.000	10.150	9.900	10.000	9.103	4,697
2022-09-23	10.300	10.300	10.200	10.200	9.285	88
2022-09-22	10.300	10.300	10.150	10.300	9.376	207

← NewerPage 17 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.