Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.200	6.200	5.980	6.100	6.100	2,988
2025-08-06	6.120	6.180	6.100	6.180	6.180	3,038
2025-08-05	6.220	6.340	6.120	6.220	6.220	104
2025-08-04	6.300	6.340	6.120	6.240	6.240	3,028
2025-08-01	6.340	6.340	6.220	6.280	6.280	14
2025-07-31	6.200	6.380	6.140	6.300	6.300	3,340
2025-07-30	6.280	6.400	6.160	6.200	6.200	1,399
2025-07-29	6.360	6.360	6.160	6.220	6.220	492
2025-07-28	6.400	6.400	6.160	6.260	6.260	194
2025-07-25	6.400	6.480	6.160	6.380	6.380	4,607
2025-07-24	6.480	6.480	6.400	6.400	6.400	75
2025-07-23	6.460	6.520	6.440	6.500	6.500	476
2025-07-22	6.440	6.460	6.280	6.300	6.300	2,163
2025-07-21	6.480	6.520	6.300	6.400	6.400	3,608
2025-07-18	6.460	6.500	6.320	6.500	6.500	691
2025-07-17	6.520	6.520	6.300	6.300	6.300	44
2025-07-16	6.460	6.520	6.360	6.520	6.520	13,934
2025-07-15	6.460	6.460	6.340	6.340	6.340	1,687
2025-07-14	6.620	6.620	6.380	6.400	6.400	1,028
2025-07-11	6.620	6.640	6.520	6.620	6.620	432
2025-07-10	6.600	6.600	6.520	6.580	6.580	534
2025-07-09	6.580	6.620	6.500	6.620	6.620	1,143
2025-07-08	6.640	6.640	6.300	6.580	6.580	462
2025-07-07	6.740	6.940	6.540	6.620	6.620	1,404
2025-07-04	6.840	6.880	6.520	6.700	6.700	1,656
2025-07-03	6.500	6.940	6.080	6.860	6.860	8,666
2025-07-02	6.700	6.900	6.560	6.700	6.700	1,027
2025-07-01	6.780	7.000	6.500	6.700	6.700	620
2025-06-30	7.000	7.000	6.680	6.780	6.780	8,906
2025-06-27	7.160	7.160	6.980	7.000	7.000	873
2025-06-26	7.100	7.200	7.020	7.060	7.060	40
2025-06-25	7.200	7.200	7.040	7.040	7.040	188
2025-06-24	7.140	7.180	7.120	7.180	7.180	7
2025-06-23	7.120	7.120	7.100	7.100	7.100	7
2025-06-20	7.080	7.080	6.900	7.060	7.060	507
2025-06-18	7.220	7.220	7.080	7.080	7.080	15
2025-06-17	7.200	7.220	7.080	7.140	7.140	5
2025-06-16	7.180	7.200	7.060	7.180	7.180	22
2025-06-13	7.200	7.220	6.960	7.200	7.200	1,492
2025-06-12	7.200	7.200	7.000	7.160	7.160	300
2025-06-11	7.200	7.200	7.200	7.200	7.200	4
2025-06-10	7.240	7.240	7.000	7.220	7.220	303
2025-06-09	7.160	7.240	7.160	7.240	7.240	3,233
2025-06-06	7.160	7.160	7.100	7.160	7.160	273
2025-06-05	7.140	7.160	7.140	7.160	7.160	14
2025-06-04	7.200	7.200	7.000	7.140	7.140	656
2025-06-03	7.200	7.200	7.200	7.200	7.200	130
2025-06-02	7.200	7.200	7.200	7.200	7.200	14
2025-05-30	7.000	7.200	6.720	7.200	7.200	8,897
2025-05-29	7.620	7.700	7.580	7.580	7.580	27
2025-05-28	7.620	7.620	7.520	7.600	7.600	111
2025-05-27	7.540	7.580	7.520	7.580	7.580	444
2025-05-26	7.540	7.540	7.440	7.520	7.520	9,121
2025-05-23	7.400	7.580	7.260	7.540	7.540	3,141
2025-05-22	7.460	7.460	7.360	7.400	7.400	491
2025-05-21	7.360	7.400	7.240	7.400	7.400	7,594
2025-05-20	7.360	7.380	7.260	7.340	7.340	283
2025-05-19	7.360	7.360	7.340	7.360	7.360	7
2025-05-16	7.360	7.360	7.320	7.320	7.320	22
2025-05-15	7.340	7.380	7.260	7.280	7.280	162

← NewerPage 6 of 21 · 1,254 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.