Maxcom SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.040 | 8.060 | 8.040 | 8.060 | 8.060 | 126 |
| 2025-02-13 | 8.100 | 8.100 | 7.800 | 8.040 | 8.040 | 2,221 |
| 2025-02-12 | 8.160 | 8.160 | 8.080 | 8.100 | 8.100 | 201 |
| 2025-02-11 | 8.160 | 8.160 | 8.100 | 8.140 | 8.140 | 57 |
| 2025-02-10 | 8.200 | 8.200 | 8.000 | 8.160 | 8.160 | 654 |
| 2025-02-07 | 8.160 | 8.220 | 8.160 | 8.200 | 8.200 | 22 |
| 2025-02-06 | 8.160 | 8.200 | 8.060 | 8.200 | 8.200 | 849 |
| 2025-02-05 | 8.180 | 8.180 | 8.100 | 8.140 | 8.140 | 16 |
| 2025-02-04 | 8.120 | 8.180 | 8.060 | 8.180 | 8.180 | 114 |
| 2025-02-03 | 8.160 | 8.200 | 8.020 | 8.200 | 8.200 | 388 |
| 2025-01-31 | 8.160 | 8.180 | 8.160 | 8.180 | 8.180 | 262 |
| 2025-01-30 | 8.120 | 8.180 | 8.020 | 8.180 | 8.180 | 1,590 |
| 2025-01-29 | 8.180 | 8.200 | 8.020 | 8.100 | 8.100 | 219 |
| 2025-01-28 | 8.140 | 8.200 | 8.140 | 8.180 | 8.180 | 23 |
| 2025-01-27 | 8.020 | 8.180 | 8.000 | 8.140 | 8.140 | 681 |
| 2025-01-24 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 35 |
| 2025-01-23 | 8.100 | 8.160 | 8.100 | 8.160 | 8.160 | 68 |
| 2025-01-22 | 8.000 | 8.200 | 7.980 | 8.200 | 8.200 | 2,427 |
| 2025-01-21 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 47 |
| 2025-01-20 | 7.980 | 8.000 | 7.900 | 7.960 | 7.960 | 3,630 |
| 2025-01-17 | 8.000 | 8.000 | 7.960 | 7.980 | 7.980 | 62 |
| 2025-01-16 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 102 |
| 2025-01-15 | 8.000 | 8.000 | 7.800 | 7.960 | 7.960 | 405 |
| 2025-01-14 | 8.000 | 8.000 | 7.820 | 8.000 | 8.000 | 1,665 |
| 2025-01-13 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 604 |
| 2025-01-10 | 8.160 | 8.200 | 8.160 | 8.200 | 8.200 | 140 |
| 2025-01-09 | 8.160 | 8.200 | 8.020 | 8.160 | 8.160 | 493 |
| 2025-01-08 | 7.940 | 8.200 | 7.940 | 8.200 | 8.200 | 307 |
| 2025-01-07 | 7.880 | 8.200 | 7.880 | 8.200 | 8.200 | 4,953 |
| 2025-01-03 | 7.860 | 7.900 | 7.820 | 7.820 | 7.820 | 876 |
| 2025-01-02 | 7.740 | 7.800 | 7.740 | 7.800 | 7.800 | 745 |
| 2024-12-30 | 7.720 | 7.740 | 7.680 | 7.740 | 7.740 | 2,111 |
| 2024-12-27 | 7.440 | 7.780 | 7.440 | 7.720 | 7.720 | 380 |
| 2024-12-23 | 7.640 | 7.720 | 7.400 | 7.420 | 7.420 | 5,855 |
| 2024-12-20 | 7.840 | 7.840 | 7.800 | 7.800 | 7.800 | 2,362 |
| 2024-12-19 | 7.880 | 7.880 | 7.820 | 7.840 | 7.840 | 116 |
| 2024-12-18 | 7.880 | 7.880 | 7.800 | 7.880 | 7.880 | 514 |
| 2024-12-17 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 577 |
| 2024-12-16 | 7.840 | 7.840 | 7.800 | 7.800 | 7.800 | 945 |
| 2024-12-13 | 7.860 | 7.980 | 7.800 | 7.980 | 7.980 | 1,000 |
| 2024-12-12 | 7.900 | 7.940 | 7.860 | 7.860 | 7.860 | 13,783 |
| 2024-12-11 | 7.800 | 7.940 | 7.660 | 7.660 | 7.660 | 1,695 |
| 2024-12-10 | 8.040 | 8.040 | 7.860 | 7.860 | 7.860 | 1,476 |
| 2024-12-09 | 8.000 | 8.040 | 7.900 | 8.040 | 8.040 | 1,561 |
| 2024-12-06 | 8.080 | 8.080 | 8.000 | 8.060 | 8.060 | 254 |
| 2024-12-05 | 8.100 | 8.100 | 8.000 | 8.080 | 8.080 | 2,453 |
| 2024-12-04 | 8.140 | 8.140 | 8.100 | 8.100 | 8.100 | 365 |
| 2024-12-03 | 8.240 | 8.300 | 8.120 | 8.140 | 8.140 | 1,594 |
| 2024-12-02 | 8.000 | 8.300 | 8.000 | 8.300 | 8.300 | 1,795 |
| 2024-11-29 | 8.340 | 8.360 | 8.200 | 8.360 | 8.360 | 945 |
| 2024-11-28 | 8.340 | 8.360 | 8.200 | 8.340 | 8.340 | 262 |
| 2024-11-27 | 8.360 | 8.360 | 8.200 | 8.340 | 8.340 | 74 |
| 2024-11-26 | 8.180 | 8.360 | 8.120 | 8.360 | 8.360 | 2,482 |
| 2024-11-25 | 8.340 | 8.340 | 8.200 | 8.200 | 8.200 | 174 |
| 2024-11-22 | 8.340 | 8.340 | 8.320 | 8.320 | 8.320 | 74 |
| 2024-11-21 | 8.340 | 8.360 | 8.120 | 8.340 | 8.340 | 2,251 |
| 2024-11-20 | 8.320 | 8.360 | 8.160 | 8.360 | 8.360 | 415 |
| 2024-11-19 | 8.240 | 8.360 | 8.240 | 8.300 | 8.300 | 92 |
| 2024-11-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 319 |
| 2024-11-15 | 8.280 | 8.480 | 8.180 | 8.200 | 8.200 | 680 |
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.