PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	16.300	16.650	16.100	16.650	14.989	1,614
2024-08-19	15.800	16.300	15.700	16.300	14.674	5,043
2024-08-16	16.200	16.200	15.800	15.800	14.224	1,985
2024-08-14	16.200	16.200	16.050	16.050	14.449	24
2024-08-13	16.150	16.200	16.150	16.200	14.584	155
2024-08-12	16.150	16.150	15.700	16.150	14.539	776
2024-08-09	15.800	16.150	15.800	16.150	14.539	535
2024-08-08	16.200	16.200	15.400	15.800	14.224	1,502
2024-08-07	14.950	16.400	14.950	16.400	14.764	2,512
2024-08-06	14.500	14.950	14.500	14.900	13.414	1,157
2024-08-05	14.800	15.400	14.100	14.750	13.279	6,347
2024-08-02	16.300	16.300	15.700	15.700	14.134	1,707
2024-08-01	16.300	16.300	16.300	16.300	14.674	220
2024-07-31	16.300	16.300	15.900	16.300	14.674	818
2024-07-30	16.300	16.300	16.300	16.300	14.674	185
2024-07-29	16.400	16.400	15.900	16.400	14.764	160
2024-07-26	15.900	16.400	15.700	16.000	14.404	3,967
2024-07-25	16.050	16.200	15.900	15.900	14.314	4,424
2024-07-24	16.600	16.600	16.050	16.050	14.449	928
2024-07-23	16.400	16.650	16.250	16.250	14.629	160
2024-07-22	16.300	16.400	16.200	16.400	14.764	528
2024-07-19	16.300	16.300	16.300	16.300	14.674	4
2024-07-18	16.150	16.300	16.100	16.200	14.584	858
2024-07-17	16.200	16.300	16.050	16.150	14.539	938
2024-07-16	16.500	16.500	16.200	16.200	14.584	966
2024-07-15	16.600	16.600	16.500	16.600	14.944	513
2024-07-12	16.750	16.750	16.450	16.650	14.989	550
2024-07-11	16.800	16.800	16.700	16.700	15.034	309
2024-07-10	16.750	16.750	16.400	16.700	15.034	730
2024-07-09	16.800	16.800	16.750	16.750	15.079	126
2024-07-08	16.500	16.800	16.500	16.800	15.124	741
2024-07-05	16.600	16.600	16.400	16.550	14.899	251
2024-07-04	16.600	16.600	16.550	16.600	14.944	467
2024-07-03	16.500	16.600	16.500	16.600	14.944	107
2024-07-02	16.350	16.400	16.300	16.400	14.764	742
2024-07-01	16.450	16.600	16.300	16.300	14.674	4,011
2024-06-28	16.600	16.600	16.450	16.450	14.809	910
2024-06-27	16.550	16.550	16.500	16.550	14.899	714
2024-06-26	16.450	16.550	16.400	16.550	14.899	1,325
2024-06-25	16.500	16.500	16.300	16.400	14.764	2,395
2024-06-24	16.700	16.700	16.300	16.500	14.854	2,424
2024-06-21	17.150	17.150	17.000	17.000	15.304	1,509
2024-06-20	16.800	17.150	16.650	17.150	15.439	855
2024-06-19	16.500	17.000	16.450	16.700	15.034	2,030
2024-06-18	16.500	16.850	16.500	16.700	15.034	1,276
2024-06-17	16.700	16.750	16.400	16.500	14.854	2,277
2024-06-14	16.500	16.800	16.450	16.800	15.124	370
2024-06-13	16.150	16.500	16.150	16.500	14.854	461
2024-06-12	16.300	16.300	16.000	16.150	14.539	2,723
2024-06-11	16.850	16.850	16.200	16.300	14.674	3,048
2024-06-10	17.000	17.000	16.550	16.800	15.124	469
2024-06-07	17.000	17.000	16.800	17.000	15.304	260
2024-06-06	16.800	17.000	16.800	17.000	15.304	308
2024-06-05	17.750	17.750	16.150	16.800	15.124	7,854
2024-06-04	17.300	17.750	17.100	17.700	15.934	1,187
2024-06-03	17.750	17.900	17.100	17.350	15.619	2,210
2024-05-31	18.500	18.500	17.700	17.700	15.934	1,251
2024-05-29	18.500	18.500	18.150	18.500	16.654	232
2024-05-28	18.550	18.550	18.050	18.450	16.609	894
2024-05-27	18.700	18.700	18.300	18.550	16.699	335

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	0.3000 PLN
2025-08-18	0.2600 PLN
2024-09-18	1.4000 PLN
2023-08-11	0.5100 PLN
2021-09-27	0.3400 PLN
2020-09-28	0.6000 PLN
2019-09-11	0.6000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.