Maxcom SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	8.400	8.400	8.120	8.280	8.280	1,896
2024-11-13	8.500	8.500	8.300	8.400	8.400	2,455
2024-11-12	8.600	8.680	8.340	8.680	8.680	223
2024-11-08	8.540	8.540	8.500	8.520	8.520	19
2024-11-07	8.600	8.720	8.400	8.540	8.540	1,795
2024-11-06	8.720	8.740	8.660	8.660	8.660	244
2024-11-05	8.660	8.780	8.560	8.720	8.720	1,261
2024-11-04	8.680	8.700	8.440	8.680	8.680	707
2024-10-31	8.800	8.800	8.260	8.680	8.680	1,451
2024-10-30	8.760	8.920	8.600	8.800	8.800	1,271
2024-10-29	8.960	8.960	8.400	8.620	8.620	1,246
2024-10-28	8.960	8.960	8.960	8.960	8.960	17
2024-10-25	8.960	8.960	8.960	8.960	8.960	4
2024-10-24	8.980	9.160	8.960	8.980	8.980	152
2024-10-23	9.160	9.160	8.800	8.980	8.980	541
2024-10-22	8.920	9.160	8.920	9.160	9.160	76
2024-10-21	8.900	8.920	8.740	8.920	8.920	86
2024-10-18	8.780	8.900	8.500	8.900	8.900	2,475
2024-10-17	9.020	9.160	8.600	8.600	8.600	2,213
2024-10-16	8.980	9.160	8.740	9.000	9.000	1,706
2024-10-15	9.080	9.160	8.820	8.980	8.980	2,006
2024-10-14	9.160	9.160	9.000	9.080	9.080	193
2024-10-11	9.080	9.160	9.020	9.020	9.020	533
2024-10-10	8.980	9.100	8.900	9.100	9.100	1,256
2024-10-09	9.000	9.000	9.000	9.000	9.000	2
2024-10-08	9.000	9.000	8.960	8.980	8.980	836
2024-10-07	8.980	9.000	8.980	9.000	9.000	1,311
2024-10-04	8.980	9.000	8.900	9.000	9.000	162
2024-10-03	9.000	9.000	8.900	9.000	9.000	310
2024-10-02	8.980	9.000	8.900	8.980	8.980	157
2024-10-01	9.080	9.460	8.800	9.000	9.000	942
2024-09-30	9.180	9.180	8.800	9.000	9.000	3,239
2024-09-27	9.360	9.460	9.360	9.460	9.460	12
2024-09-26	9.380	9.380	9.380	9.380	9.380	1
2024-09-25	9.400	9.400	9.400	9.400	9.400	1
2024-09-24	9.340	9.600	9.000	9.400	9.400	2,129
2024-09-23	9.360	9.360	9.220	9.340	9.340	393
2024-09-20	9.360	9.360	9.220	9.360	9.360	234
2024-09-19	9.280	9.360	9.280	9.320	9.320	385
2024-09-18	9.280	9.360	9.280	9.340	9.340	221
2024-09-17	9.300	9.300	9.280	9.300	9.300	23
2024-09-16	9.240	9.300	9.140	9.260	9.260	628
2024-09-13	9.260	9.300	9.260	9.280	9.280	1,123
2024-09-12	9.120	9.260	9.000	9.260	9.260	986
2024-09-11	9.080	9.160	9.040	9.100	9.100	569
2024-09-10	9.360	9.360	9.000	9.160	9.160	2,277
2024-09-09	9.480	9.480	9.280	9.400	9.400	160
2024-09-06	9.540	9.540	9.280	9.280	9.280	541
2024-09-05	9.300	9.540	9.300	9.540	9.540	1,110
2024-09-04	9.960	9.960	9.420	9.540	9.540	5,732
2024-09-03	10.050	10.100	9.960	10.000	10.000	446
2024-09-02	10.050	10.050	9.800	10.000	10.000	516
2024-08-30	10.100	10.150	9.800	10.050	10.050	402
2024-08-29	10.450	10.450	9.820	10.200	10.200	421
2024-08-28	10.200	10.500	10.100	10.500	10.500	1,479
2024-08-27	10.550	10.550	10.200	10.200	10.200	436
2024-08-26	10.400	10.550	10.000	10.550	10.550	443
2024-08-23	10.450	10.450	10.450	10.450	10.450	5
2024-08-22	10.700	10.700	9.780	10.250	10.250	4,583
2024-08-21	9.480	9.800	9.480	9.780	9.780	1,450

← NewerPage 9 of 21 · 1,251 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.