Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	11.800	11.800	11.750	11.800	9.915	324
2022-06-27	11.700	11.800	11.450	11.750	9.873	1,798
2022-06-24	11.700	11.700	11.600	11.600	9.747	132
2022-06-23	11.750	11.750	11.300	11.700	9.831	621
2022-06-22	11.700	11.750	11.500	11.750	9.873	3,010
2022-06-21	11.300	11.750	11.000	11.750	9.873	1,950
2022-06-20	11.200	11.300	10.900	11.200	9.411	1,303
2022-06-17	11.550	11.550	11.300	11.300	9.495	1,186
2022-06-15	11.300	11.650	11.300	11.650	9.789	440
2022-06-14	11.550	11.550	11.250	11.250	9.453	2,735
2022-06-13	11.850	11.850	11.400	11.400	9.579	1,132
2022-06-10	11.850	11.850	11.850	11.850	9.957	2
2022-06-09	11.850	11.850	11.600	11.850	9.957	165
2022-06-08	11.550	11.850	11.500	11.850	9.957	452
2022-06-07	11.650	11.850	11.500	11.850	9.957	287
2022-06-06	11.700	11.700	11.550	11.550	9.705	409
2022-06-03	11.800	11.950	11.700	11.900	9.999	262
2022-06-02	11.750	11.750	11.500	11.750	9.873	261
2022-06-01	11.400	11.500	11.050	11.500	9.663	2,041
2022-05-31	11.800	12.150	10.950	11.400	9.579	6,154
2022-05-30	11.900	12.200	11.900	12.200	10.252	973
2022-05-27	11.800	11.800	11.800	11.800	9.915	436
2022-05-26	11.700	11.800	11.500	11.800	9.915	1,544
2022-05-25	11.700	11.700	11.550	11.700	9.831	553
2022-05-24	11.700	11.700	11.500	11.700	9.831	1,522
2022-05-23	11.800	11.800	11.800	11.800	9.915	1
2022-05-20	11.600	11.600	11.050	11.500	9.663	705
2022-05-19	11.600	11.600	11.100	11.600	9.747	474
2022-05-18	11.600	11.600	11.250	11.300	9.495	1,336
2022-05-17	11.400	11.650	10.900	11.650	9.789	1,838
2022-05-16	11.400	11.400	11.200	11.400	9.579	1,172
2022-05-13	11.000	11.850	11.000	11.400	9.579	2,016
2022-05-12	11.450	11.450	10.600	11.200	9.411	688
2022-05-11	11.500	11.500	10.700	10.700	8.991	2,635
2022-05-10	11.450	11.500	10.800	11.500	9.663	1,054
2022-05-09	11.900	11.900	11.150	11.250	9.453	705
2022-05-06	12.100	12.100	10.900	11.900	9.999	3,743
2022-05-05	12.000	12.000	11.750	11.750	9.873	1,282
2022-05-04	12.100	12.100	11.850	12.000	10.084	145
2022-05-02	12.100	12.100	11.850	11.900	9.999	1,022
2022-04-29	12.000	12.100	11.600	12.100	10.168	141
2022-04-28	12.100	12.100	11.850	12.050	10.126	96
2022-04-27	12.100	12.100	11.750	12.100	10.168	1,466
2022-04-26	12.100	12.100	11.750	12.100	10.168	167
2022-04-25	12.100	12.100	11.900	12.100	10.168	506
2022-04-22	12.100	12.100	11.900	12.100	10.168	687
2022-04-21	11.700	12.100	11.700	12.100	10.168	62
2022-04-20	12.200	12.200	12.200	12.200	10.252	5
2022-04-19	12.200	12.200	11.900	11.900	9.999	154
2022-04-14	12.000	12.000	12.000	12.000	10.084	18
2022-04-13	11.950	12.200	11.700	12.000	10.084	118
2022-04-12	12.200	12.200	11.750	11.950	10.042	664
2022-04-11	12.200	12.200	11.900	11.900	9.999	90
2022-04-08	11.950	12.300	11.950	12.200	10.252	235
2022-04-07	12.400	12.400	11.950	12.100	10.168	441
2022-04-06	12.350	12.350	12.350	12.350	10.378	6
2022-04-05	12.300	12.300	12.250	12.250	10.294	28
2022-04-04	12.400	12.400	12.200	12.300	10.336	1,179
2022-04-01	12.350	12.500	12.350	12.400	10.420	334
2022-03-31	12.350	12.350	12.050	12.350	10.378	606

← NewerPage 19 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.