Maxcom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.360 | 7.360 | 7.240 | 7.260 | 7.260 | 5,168 |
| 2025-05-13 | 7.360 | 7.360 | 7.300 | 7.360 | 7.360 | 270 |
| 2025-05-12 | 7.360 | 7.360 | 7.280 | 7.360 | 7.360 | 104 |
| 2025-05-09 | 7.200 | 7.360 | 7.200 | 7.340 | 7.340 | 940 |
| 2025-05-08 | 7.400 | 7.400 | 7.140 | 7.340 | 7.340 | 1,956 |
| 2025-05-07 | 7.400 | 7.400 | 7.140 | 7.360 | 7.360 | 153 |
| 2025-05-06 | 7.420 | 7.480 | 7.280 | 7.360 | 7.360 | 138 |
| 2025-05-05 | 7.780 | 7.860 | 7.140 | 7.400 | 7.400 | 2,670 |
| 2025-05-02 | 7.280 | 8.000 | 7.220 | 7.800 | 7.800 | 26,135 |
| 2025-04-30 | 7.460 | 7.460 | 6.720 | 7.280 | 7.280 | 14,718 |
| 2025-04-29 | 7.460 | 7.460 | 7.420 | 7.460 | 7.460 | 846 |
| 2025-04-28 | 7.460 | 7.460 | 7.420 | 7.460 | 7.460 | 1,352 |
| 2025-04-25 | 7.460 | 7.460 | 7.420 | 7.460 | 7.460 | 1,155 |
| 2025-04-24 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 78 |
| 2025-04-23 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 85 |
| 2025-04-22 | 7.440 | 7.460 | 7.400 | 7.460 | 7.460 | 706 |
| 2025-04-17 | 7.460 | 7.460 | 7.400 | 7.460 | 7.460 | 433 |
| 2025-04-16 | 7.560 | 7.560 | 7.440 | 7.460 | 7.460 | 4,145 |
| 2025-04-15 | 7.680 | 7.700 | 7.400 | 7.540 | 7.540 | 4,687 |
| 2025-04-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3 |
| 2025-04-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 15 |
| 2025-04-10 | 7.700 | 7.700 | 7.620 | 7.700 | 7.700 | 183 |
| 2025-04-09 | 7.700 | 7.700 | 7.680 | 7.700 | 7.700 | 314 |
| 2025-04-08 | 7.820 | 8.080 | 7.680 | 7.700 | 7.700 | 4,731 |
| 2025-04-07 | 7.780 | 8.100 | 7.680 | 8.100 | 8.100 | 1,094 |
| 2025-04-04 | 7.980 | 8.100 | 7.800 | 7.800 | 7.800 | 615 |
| 2025-04-03 | 8.080 | 8.100 | 8.000 | 8.100 | 8.100 | 202 |
| 2025-04-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 2 |
| 2025-04-01 | 7.980 | 8.100 | 7.980 | 8.100 | 8.100 | 1,293 |
| 2025-03-31 | 8.100 | 8.100 | 7.760 | 7.980 | 7.980 | 1,082 |
| 2025-03-28 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 360 |
| 2025-03-27 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 600 |
| 2025-03-26 | 8.100 | 8.100 | 8.000 | 8.100 | 8.100 | 22 |
| 2025-03-25 | 8.060 | 8.100 | 8.060 | 8.100 | 8.100 | 65 |
| 2025-03-24 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 12 |
| 2025-03-21 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 10 |
| 2025-03-20 | 8.120 | 8.120 | 8.020 | 8.120 | 8.120 | 25 |
| 2025-03-19 | 8.060 | 8.120 | 8.000 | 8.120 | 8.120 | 18 |
| 2025-03-18 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 208 |
| 2025-03-17 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 12 |
| 2025-03-14 | 8.040 | 8.120 | 8.020 | 8.060 | 8.060 | 278 |
| 2025-03-13 | 8.040 | 8.040 | 8.000 | 8.040 | 8.040 | 439 |
| 2025-03-12 | 8.120 | 8.120 | 8.040 | 8.040 | 8.040 | 104 |
| 2025-03-11 | 8.080 | 8.120 | 8.060 | 8.120 | 8.120 | 181 |
| 2025-03-10 | 7.960 | 8.120 | 7.960 | 8.080 | 8.080 | 263 |
| 2025-03-07 | 8.180 | 8.240 | 7.380 | 7.920 | 7.920 | 3,643 |
| 2025-03-06 | 8.200 | 8.240 | 8.160 | 8.240 | 8.240 | 14 |
| 2025-03-05 | 8.260 | 8.400 | 8.200 | 8.240 | 8.240 | 1,003 |
| 2025-03-04 | 8.400 | 8.400 | 8.200 | 8.280 | 8.280 | 274 |
| 2025-03-03 | 8.160 | 8.820 | 8.080 | 8.340 | 8.340 | 5,280 |
| 2025-02-28 | 8.080 | 8.180 | 8.020 | 8.180 | 8.180 | 277 |
| 2025-02-27 | 8.060 | 8.080 | 8.040 | 8.080 | 8.080 | 195 |
| 2025-02-26 | 8.040 | 8.060 | 8.040 | 8.060 | 8.060 | 56 |
| 2025-02-25 | 8.020 | 8.060 | 8.020 | 8.020 | 8.020 | 232 |
| 2025-02-24 | 8.000 | 8.040 | 7.920 | 8.020 | 8.020 | 59 |
| 2025-02-21 | 8.000 | 8.060 | 7.940 | 8.000 | 8.000 | 480 |
| 2025-02-20 | 7.980 | 7.980 | 7.920 | 7.980 | 7.980 | 179 |
| 2025-02-19 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 2 |
| 2025-02-18 | 7.980 | 7.980 | 7.960 | 7.980 | 7.980 | 8 |
| 2025-02-17 | 8.060 | 8.060 | 7.760 | 7.980 | 7.980 | 840 |
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.