Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	10.300	10.300	10.300	10.300	9.376	225
2022-09-20	10.300	10.350	10.150	10.300	9.376	825
2022-09-19	10.300	10.300	10.200	10.300	9.376	537
2022-09-16	10.300	10.300	10.250	10.300	9.376	314
2022-09-15	10.350	10.350	10.250	10.250	9.331	188
2022-09-14	10.400	10.400	10.300	10.350	9.422	188
2022-09-13	10.400	10.400	10.150	10.400	9.467	78
2022-09-12	10.500	10.500	10.100	10.450	9.513	369
2022-09-09	10.250	10.350	10.200	10.350	9.422	704
2022-09-08	10.250	10.300	10.000	10.250	9.331	1,120
2022-09-07	10.400	10.450	10.050	10.300	9.376	583
2022-09-06	10.550	10.550	10.000	10.550	9.604	1,313
2022-09-05	10.700	10.700	10.500	10.550	9.604	120
2022-09-02	10.700	10.700	10.700	10.700	9.740	12
2022-09-01	10.950	11.000	10.500	10.500	9.558	333
2022-08-31	11.050	11.050	10.500	11.000	10.014	1,088
2022-08-30	10.750	11.050	10.750	11.050	10.059	108
2022-08-29	11.200	11.200	10.100	10.750	9.786	574
2022-08-26	11.000	11.150	10.800	11.150	10.150	1,712
2022-08-25	11.100	11.100	10.800	11.000	10.014	3,080
2022-08-24	10.900	10.900	10.850	10.850	9.877	109
2022-08-23	11.100	11.100	10.850	10.900	9.922	308
2022-08-22	11.500	11.550	10.600	10.800	9.831	7,128
2022-08-19	11.600	11.650	11.350	11.550	10.514	268
2022-08-18	11.600	11.600	11.600	11.600	10.560	5
2022-08-17	11.650	11.650	11.400	11.400	10.378	1,527
2022-08-16	11.800	11.800	11.550	11.650	10.605	1,955
2022-08-12	11.800	11.800	11.800	11.800	10.742	105
2022-08-11	12.000	12.000	11.500	11.800	10.742	3,876
2022-08-10	12.350	12.350	11.800	12.150	11.060	2,850
2022-08-09	12.050	12.250	11.800	12.250	11.151	6,434
2022-08-08	12.750	13.100	12.700	13.000	10.924	12,578
2022-08-05	12.700	12.750	12.650	12.650	10.630	13,744
2022-08-04	12.600	12.800	12.450	12.500	10.504	1,819
2022-08-03	12.650	12.900	12.500	12.600	10.588	3,877
2022-08-02	12.350	12.600	12.350	12.600	10.588	13,464
2022-08-01	12.050	12.400	12.050	12.400	10.420	3,748
2022-07-29	11.950	12.050	11.950	12.050	10.126	1,961
2022-07-28	11.950	11.950	11.950	11.950	10.042	348
2022-07-27	11.950	12.000	11.800	12.000	10.084	319
2022-07-26	12.050	12.050	11.800	11.900	9.999	152
2022-07-25	12.050	12.050	12.000	12.000	10.084	157
2022-07-22	12.100	12.100	11.700	12.050	10.126	787
2022-07-21	12.100	12.100	12.000	12.050	10.126	105
2022-07-20	12.100	12.100	11.800	11.950	10.042	159
2022-07-19	12.000	12.000	11.850	12.000	10.084	486
2022-07-18	12.150	12.150	12.100	12.100	10.168	162
2022-07-15	12.100	12.200	11.850	12.200	10.252	737
2022-07-14	12.100	12.200	12.050	12.100	10.168	2,101
2022-07-13	11.950	12.050	11.900	12.050	10.126	1,722
2022-07-12	11.900	11.900	11.800	11.850	9.957	3,571
2022-07-11	11.850	12.000	11.800	12.000	10.084	671
2022-07-08	11.950	12.000	11.850	12.000	10.084	865
2022-07-07	11.950	11.950	11.700	11.900	9.999	536
2022-07-06	12.000	12.000	12.000	12.000	10.084	10
2022-07-05	12.000	12.000	11.400	12.000	10.084	841
2022-07-04	11.850	12.000	11.600	12.000	10.084	797
2022-07-01	11.750	11.800	11.700	11.700	9.831	545
2022-06-30	11.750	11.750	11.700	11.700	9.831	1,025
2022-06-29	11.800	11.800	11.500	11.750	9.873	232

← NewerPage 18 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.