Maxcom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.340 | 5.340 | 5.320 | 5.320 | 5.320 | 119 |
| 2025-10-30 | 5.340 | 5.400 | 5.300 | 5.300 | 5.300 | 46 |
| 2025-10-29 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 221 |
| 2025-10-28 | 5.180 | 5.420 | 5.180 | 5.420 | 5.420 | 6,832 |
| 2025-10-27 | 5.200 | 5.200 | 5.060 | 5.120 | 5.120 | 464 |
| 2025-10-24 | 5.160 | 5.300 | 5.100 | 5.300 | 5.300 | 4,780 |
| 2025-10-23 | 5.280 | 5.280 | 5.220 | 5.220 | 5.220 | 52 |
| 2025-10-22 | 5.180 | 5.300 | 5.180 | 5.200 | 5.200 | 1,266 |
| 2025-10-21 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 660 |
| 2025-10-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 8 |
| 2025-10-17 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 4 |
| 2025-10-16 | 5.180 | 5.200 | 5.120 | 5.200 | 5.200 | 365 |
| 2025-10-15 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 4 |
| 2025-10-14 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 28 |
| 2025-10-13 | 5.240 | 5.240 | 5.180 | 5.200 | 5.200 | 8,643 |
| 2025-10-10 | 5.280 | 5.280 | 5.220 | 5.240 | 5.240 | 1,931 |
| 2025-10-09 | 5.280 | 5.280 | 5.240 | 5.280 | 5.280 | 733 |
| 2025-10-08 | 5.300 | 5.300 | 5.240 | 5.260 | 5.260 | 4,341 |
| 2025-10-07 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 660 |
| 2025-10-06 | 5.300 | 5.300 | 5.220 | 5.280 | 5.280 | 334 |
| 2025-10-03 | 5.300 | 5.300 | 5.220 | 5.220 | 5.220 | 1,044 |
| 2025-10-02 | 5.240 | 5.300 | 5.220 | 5.300 | 5.300 | 2,417 |
| 2025-10-01 | 5.280 | 5.280 | 5.240 | 5.240 | 5.240 | 4 |
| 2025-09-30 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 232 |
| 2025-09-29 | 5.300 | 5.320 | 5.200 | 5.240 | 5.240 | 3,715 |
| 2025-09-26 | 5.540 | 5.600 | 5.400 | 5.400 | 5.400 | 2,635 |
| 2025-09-25 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 109 |
| 2025-09-24 | 5.600 | 5.600 | 5.540 | 5.580 | 5.580 | 442 |
| 2025-09-23 | 5.580 | 5.600 | 5.540 | 5.600 | 5.600 | 1,274 |
| 2025-09-22 | 5.620 | 5.620 | 5.500 | 5.580 | 5.580 | 1,018 |
| 2025-09-19 | 5.620 | 5.620 | 5.500 | 5.620 | 5.620 | 132 |
| 2025-09-18 | 5.620 | 5.620 | 5.480 | 5.540 | 5.540 | 2,350 |
| 2025-09-17 | 5.580 | 5.760 | 5.580 | 5.620 | 5.620 | 23 |
| 2025-09-16 | 5.600 | 5.600 | 5.480 | 5.560 | 5.560 | 254 |
| 2025-09-15 | 5.840 | 5.900 | 5.420 | 5.500 | 5.500 | 5,985 |
| 2025-09-12 | 5.800 | 5.800 | 5.640 | 5.780 | 5.780 | 1,803 |
| 2025-09-11 | 5.900 | 5.900 | 5.720 | 5.820 | 5.820 | 32 |
| 2025-09-10 | 5.900 | 5.900 | 5.740 | 5.840 | 5.840 | 1,011 |
| 2025-09-09 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 2 |
| 2025-09-08 | 5.960 | 5.960 | 5.820 | 5.940 | 5.940 | 246 |
| 2025-09-05 | 5.940 | 5.940 | 5.820 | 5.940 | 5.940 | 1,027 |
| 2025-09-04 | 5.960 | 5.960 | 5.900 | 5.900 | 5.900 | 121 |
| 2025-09-03 | 5.960 | 5.960 | 5.860 | 5.940 | 5.940 | 1,754 |
| 2025-09-02 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 20 |
| 2025-09-01 | 5.960 | 5.960 | 5.800 | 5.800 | 5.800 | 151 |
| 2025-08-29 | 6.020 | 6.020 | 5.800 | 5.960 | 5.960 | 1,163 |
| 2025-08-28 | 6.000 | 6.260 | 5.960 | 6.000 | 6.000 | 1,134 |
| 2025-08-27 | 6.020 | 6.020 | 5.980 | 5.980 | 5.980 | 94 |
| 2025-08-26 | 5.960 | 6.100 | 5.900 | 5.940 | 5.940 | 1,178 |
| 2025-08-25 | 6.040 | 6.040 | 5.960 | 5.960 | 5.960 | 141 |
| 2025-08-22 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 748 |
| 2025-08-21 | 6.080 | 6.080 | 6.020 | 6.020 | 6.020 | 9 |
| 2025-08-20 | 6.100 | 6.240 | 6.080 | 6.080 | 6.080 | 128 |
| 2025-08-19 | 6.080 | 6.160 | 6.080 | 6.080 | 6.080 | 14 |
| 2025-08-18 | 6.020 | 6.020 | 6.000 | 6.020 | 6.020 | 14 |
| 2025-08-14 | 6.100 | 6.100 | 6.020 | 6.020 | 6.020 | 12 |
| 2025-08-13 | 6.080 | 6.100 | 6.000 | 6.000 | 6.000 | 364 |
| 2025-08-12 | 6.080 | 6.080 | 5.960 | 6.000 | 6.000 | 116 |
| 2025-08-11 | 6.100 | 6.100 | 6.080 | 6.080 | 6.080 | 229 |
| 2025-08-08 | 6.180 | 6.180 | 6.080 | 6.100 | 6.100 | 222 |
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.