Maxcom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.240 | 5.300 | 5.000 | 5.080 | 5.080 | 1,184 |
| 2026-02-02 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 16 |
| 2026-01-30 | 5.200 | 5.360 | 5.140 | 5.140 | 5.140 | 2,877 |
| 2026-01-29 | 5.400 | 5.400 | 5.220 | 5.320 | 5.320 | 419 |
| 2026-01-28 | 5.380 | 5.400 | 5.260 | 5.400 | 5.400 | 14 |
| 2026-01-27 | 5.480 | 5.480 | 5.260 | 5.360 | 5.360 | 3,834 |
| 2026-01-26 | 5.320 | 5.480 | 5.320 | 5.460 | 5.460 | 3,635 |
| 2026-01-23 | 5.460 | 5.500 | 5.280 | 5.500 | 5.500 | 1,288 |
| 2026-01-22 | 5.320 | 5.500 | 5.320 | 5.500 | 5.500 | 4,183 |
| 2026-01-21 | 5.340 | 5.540 | 5.280 | 5.300 | 5.300 | 3,321 |
| 2026-01-20 | 5.540 | 5.560 | 5.280 | 5.340 | 5.340 | 266 |
| 2026-01-19 | 5.520 | 5.880 | 5.320 | 5.520 | 5.520 | 9,172 |
| 2026-01-16 | 5.000 | 5.500 | 5.000 | 5.400 | 5.400 | 11,400 |
| 2026-01-15 | 5.040 | 5.060 | 5.000 | 5.000 | 5.000 | 333 |
| 2026-01-14 | 5.360 | 5.360 | 5.020 | 5.080 | 5.080 | 4,206 |
| 2026-01-13 | 5.460 | 5.500 | 5.100 | 5.360 | 5.360 | 5,763 |
| 2026-01-12 | 4.900 | 5.260 | 4.900 | 5.120 | 5.120 | 7,293 |
| 2026-01-09 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 10 |
| 2026-01-08 | 4.930 | 4.930 | 4.770 | 4.890 | 4.890 | 1,110 |
| 2026-01-07 | 4.950 | 4.950 | 4.740 | 4.930 | 4.930 | 1,614 |
| 2026-01-05 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 67 |
| 2026-01-02 | 4.560 | 4.970 | 4.560 | 4.970 | 4.970 | 7,647 |
| 2025-12-30 | 4.520 | 4.560 | 4.520 | 4.520 | 4.520 | 911 |
| 2025-12-29 | 4.520 | 4.550 | 4.520 | 4.540 | 4.540 | 1,933 |
| 2025-12-23 | 4.510 | 4.560 | 4.500 | 4.540 | 4.540 | 6,281 |
| 2025-12-22 | 4.510 | 4.560 | 4.450 | 4.520 | 4.520 | 6,245 |
| 2025-12-19 | 4.550 | 4.560 | 4.500 | 4.560 | 4.560 | 20,354 |
| 2025-12-18 | 4.510 | 4.550 | 4.510 | 4.550 | 4.550 | 619 |
| 2025-12-17 | 4.570 | 4.570 | 4.550 | 4.560 | 4.560 | 749 |
| 2025-12-16 | 4.580 | 4.600 | 4.570 | 4.580 | 4.580 | 1,865 |
| 2025-12-15 | 4.640 | 4.680 | 4.600 | 4.600 | 4.600 | 144 |
| 2025-12-12 | 4.700 | 4.700 | 4.590 | 4.680 | 4.680 | 3,172 |
| 2025-12-11 | 4.720 | 4.720 | 4.630 | 4.700 | 4.700 | 945 |
| 2025-12-10 | 4.750 | 4.750 | 4.600 | 4.720 | 4.720 | 1,963 |
| 2025-12-09 | 4.850 | 4.870 | 4.680 | 4.750 | 4.750 | 4,733 |
| 2025-12-08 | 4.920 | 4.920 | 4.800 | 4.870 | 4.870 | 2,059 |
| 2025-12-05 | 4.980 | 4.980 | 4.920 | 4.920 | 4.920 | 67 |
| 2025-12-04 | 4.990 | 4.990 | 4.980 | 4.980 | 4.980 | 12 |
| 2025-12-03 | 5.020 | 5.020 | 4.870 | 4.990 | 4.990 | 8,767 |
| 2025-12-02 | 5.080 | 5.080 | 5.020 | 5.020 | 5.020 | 2,113 |
| 2025-12-01 | 5.120 | 5.120 | 5.020 | 5.080 | 5.080 | 2,394 |
| 2025-11-28 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 12 |
| 2025-11-27 | 5.120 | 5.120 | 5.100 | 5.120 | 5.120 | 13 |
| 2025-11-26 | 5.100 | 5.140 | 5.060 | 5.140 | 5.140 | 10,230 |
| 2025-11-25 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 12 |
| 2025-11-24 | 5.120 | 5.160 | 5.120 | 5.140 | 5.140 | 12 |
| 2025-11-21 | 5.160 | 5.160 | 5.080 | 5.120 | 5.120 | 16,057 |
| 2025-11-20 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 12 |
| 2025-11-19 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 12 |
| 2025-11-18 | 5.180 | 5.200 | 5.120 | 5.180 | 5.180 | 865 |
| 2025-11-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 10 |
| 2025-11-14 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 108 |
| 2025-11-13 | 5.140 | 5.300 | 5.140 | 5.280 | 5.280 | 4,042 |
| 2025-11-12 | 5.220 | 5.220 | 5.140 | 5.200 | 5.200 | 20,024 |
| 2025-11-10 | 5.280 | 5.300 | 5.140 | 5.220 | 5.220 | 270 |
| 2025-11-07 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 984 |
| 2025-11-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 27 |
| 2025-11-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 9 |
| 2025-11-04 | 5.300 | 5.300 | 5.240 | 5.300 | 5.300 | 311 |
| 2025-11-03 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 60 |
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.