Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	12.350	12.350	12.050	12.350	10.378	606
2022-03-30	12.200	12.350	12.000	12.350	10.378	371
2022-03-29	12.250	12.500	11.750	12.250	10.294	530
2022-03-28	12.300	12.300	12.000	12.250	10.294	2,890
2022-03-25	12.000	12.300	11.800	12.300	10.336	1,377
2022-03-24	11.350	12.000	11.350	12.000	10.084	3,096
2022-03-23	11.550	11.600	11.300	11.600	9.747	463
2022-03-22	11.550	11.550	11.500	11.500	9.663	311
2022-03-21	11.500	11.550	11.500	11.550	9.705	124
2022-03-18	11.500	11.500	11.400	11.500	9.663	171
2022-03-17	11.300	11.550	11.200	11.500	9.663	764
2022-03-16	11.300	11.300	11.300	11.300	9.495	14
2022-03-15	11.700	11.700	11.000	11.300	9.495	1,943
2022-03-14	11.000	11.800	10.900	11.800	9.915	1,707
2022-03-11	11.100	11.100	10.900	10.950	9.201	205
2022-03-10	10.950	11.000	10.950	11.000	9.243	50
2022-03-09	10.400	11.050	10.400	11.000	9.243	350
2022-03-08	10.700	10.700	10.450	10.700	8.991	306
2022-03-07	10.650	10.700	10.500	10.600	8.907	1,918
2022-03-04	10.800	10.850	10.450	10.450	8.781	6,682
2022-03-03	10.650	10.950	10.650	10.700	8.991	1,057
2022-03-02	11.000	11.000	10.600	10.650	8.949	860
2022-03-01	10.750	10.800	10.750	10.800	9.075	927
2022-02-28	10.750	10.750	10.450	10.700	8.991	689
2022-02-25	10.700	10.700	10.500	10.650	8.949	1,173
2022-02-24	10.700	11.300	10.100	10.350	8.697	5,176
2022-02-23	11.200	11.250	11.100	11.100	9.327	255
2022-02-22	11.250	11.250	10.800	11.100	9.327	732
2022-02-21	11.100	11.350	10.900	11.250	9.453	704
2022-02-18	11.350	11.350	11.100	11.350	9.537	413
2022-02-17	11.300	11.350	11.150	11.150	9.369	465
2022-02-16	11.300	11.400	11.000	11.350	9.537	499
2022-02-15	11.550	11.550	11.100	11.100	9.327	1,256
2022-02-14	11.850	11.850	11.050	11.200	9.411	4,502
2022-02-11	11.950	11.950	11.400	11.850	9.957	1,041
2022-02-10	12.000	12.200	11.750	11.950	10.042	2,096
2022-02-09	12.050	12.050	12.050	12.050	10.126	170
2022-02-08	12.000	12.050	11.950	12.050	10.126	523
2022-02-07	12.000	12.050	11.900	12.050	10.126	608
2022-02-04	12.000	12.000	11.950	12.000	10.084	177
2022-02-03	11.900	12.000	11.750	12.000	10.084	198
2022-02-02	11.700	12.350	11.700	11.900	9.999	1,185
2022-02-01	11.550	11.700	11.550	11.700	9.831	599
2022-01-31	11.500	11.550	11.500	11.550	9.705	159
2022-01-28	11.450	11.500	11.300	11.500	9.663	636
2022-01-27	11.300	11.500	11.300	11.450	9.621	1,001
2022-01-26	11.300	11.500	11.300	11.300	9.495	1,886
2022-01-25	11.550	11.600	11.150	11.300	9.495	1,175
2022-01-24	11.800	12.200	11.000	11.900	9.999	3,414
2022-01-21	12.300	12.300	12.000	12.050	10.126	2,948
2022-01-20	12.300	12.300	12.150	12.300	10.336	215
2022-01-19	12.400	12.400	12.100	12.400	10.420	1,092
2022-01-18	12.350	12.400	12.100	12.400	10.420	728
2022-01-17	12.400	12.400	12.100	12.350	10.378	1,106
2022-01-14	12.450	12.450	12.300	12.450	10.462	340
2022-01-13	12.400	12.450	12.050	12.450	10.462	3,644
2022-01-12	12.100	12.450	12.100	12.200	10.252	905
2022-01-11	12.400	12.400	12.000	12.400	10.420	5,139
2022-01-10	12.300	12.500	12.200	12.200	10.252	559
2022-01-07	11.850	12.500	11.500	12.300	10.336	3,143

← NewerPage 20 of 21 · 1,256 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.