Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	11.850	11.850	11.700	11.850	9.957	390
2022-01-04	11.600	11.900	11.600	11.600	9.747	1,175
2022-01-03	11.550	11.550	11.550	11.550	9.705	747
2021-12-30	11.600	11.700	11.200	11.350	9.537	1,751
2021-12-29	11.150	11.600	10.900	11.600	9.747	3,483
2021-12-28	10.950	11.200	10.850	11.000	9.243	10,367
2021-12-27	11.050	11.200	10.800	11.000	9.243	24,685
2021-12-23	11.300	11.300	11.050	11.050	9.285	4,996
2021-12-22	11.150	11.150	11.100	11.150	9.369	750
2021-12-21	11.300	11.300	11.100	11.150	9.369	323
2021-12-20	11.200	11.300	11.100	11.250	9.453	2,854
2021-12-17	11.250	11.300	11.200	11.200	9.411	1,892
2021-12-16	11.650	11.650	11.250	11.250	9.453	3,499
2021-12-15	11.750	11.750	11.500	11.600	9.747	1,324
2021-12-14	11.800	11.800	11.550	11.750	9.873	230
2021-12-13	11.900	11.900	11.550	11.800	9.915	5,603
2021-12-10	11.450	12.000	11.400	11.550	9.705	8,800
2021-12-09	11.200	11.450	11.200	11.250	9.453	5,800
2021-12-08	11.150	11.250	11.100	11.200	9.411	2,632
2021-12-07	11.100	11.250	11.100	11.250	9.453	1,558
2021-12-06	11.050	11.250	11.050	11.100	9.327	3,285
2021-12-03	11.250	11.250	11.250	11.250	9.453	28
2021-12-02	11.250	11.300	11.100	11.100	9.327	3,101
2021-12-01	11.300	11.300	11.200	11.200	9.411	162
2021-11-30	11.250	11.300	11.000	11.200	9.411	1,994
2021-11-29	11.300	11.300	11.100	11.250	9.453	3,012
2021-11-26	11.400	11.400	11.100	11.100	9.327	1,509
2021-11-25	11.350	11.400	11.200	11.350	9.537	950
2021-11-24	11.350	11.350	11.250	11.250	9.453	502
2021-11-23	11.400	11.400	11.100	11.400	9.579	1,675
2021-11-22	11.150	11.300	11.100	11.150	9.369	1,237
2021-11-19	11.300	11.300	11.100	11.200	9.411	3,070
2021-11-18	11.600	11.750	11.300	11.300	9.495	2,516
2021-11-17	11.400	11.600	11.300	11.600	9.747	741
2021-11-16	11.350	11.600	11.250	11.500	9.663	2,005
2021-11-15	11.650	11.700	11.300	11.450	9.621	5,271
2021-11-12	11.700	11.700	11.700	11.700	9.831	845
2021-11-10	11.700	11.700	11.400	11.600	9.747	2,465
2021-11-09	12.000	12.000	11.700	11.700	9.831	2,480
2021-11-08	11.500	12.200	11.500	11.950	10.042	6,408
2021-11-05	11.500	11.500	11.400	11.500	9.663	2,419
2021-11-04	11.550	11.700	11.000	11.500	9.663	5,958
2021-11-03	11.950	11.950	11.500	11.800	9.915	8,343
2021-11-02	11.950	12.150	11.700	11.950	10.042	9,135
2021-10-29	12.350	12.350	11.900	12.000	10.084	8,160
2021-10-28	12.350	12.350	12.200	12.250	10.294	295
2021-10-27	12.450	12.450	12.150	12.250	10.294	916
2021-10-26	12.400	12.400	12.200	12.250	10.294	241
2021-10-25	12.200	12.400	12.200	12.300	10.336	711
2021-10-22	12.350	12.350	12.200	12.250	10.294	1,322
2021-10-21	12.400	12.400	12.250	12.250	10.294	456
2021-10-20	12.400	12.400	12.150	12.350	10.378	827
2021-10-19	12.350	12.400	12.150	12.400	10.420	134
2021-10-18	12.500	12.500	12.150	12.150	10.210	3,595
2021-10-15	12.500	12.500	12.450	12.500	10.504	356
2021-10-14	12.400	12.500	12.400	12.500	10.504	175

← NewerPage 21 of 21 · 1,256 trading days

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.