PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	18.750	18.850	18.400	18.800	16.925	2,356
2024-05-23	19.600	19.600	17.700	18.700	16.835	15,303
2024-05-22	20.400	20.700	19.950	20.400	18.365	2,396
2024-05-21	20.500	20.500	19.950	20.400	18.365	161
2024-05-20	20.200	20.600	19.900	20.400	18.365	972
2024-05-17	20.700	20.700	19.800	20.200	18.185	2,296
2024-05-16	20.400	20.600	20.100	20.500	18.455	1,215
2024-05-15	20.700	20.700	20.200	20.300	18.275	230
2024-05-14	19.800	20.600	19.800	20.600	18.545	3,759
2024-05-13	19.300	19.700	19.300	19.700	17.735	680
2024-05-10	19.050	19.800	18.800	19.100	17.195	1,142
2024-05-09	19.900	19.900	19.050	19.050	17.150	88
2024-05-08	19.600	19.700	19.350	19.700	17.735	789
2024-05-07	19.700	19.700	19.450	19.700	17.735	55
2024-05-06	19.500	19.700	19.500	19.700	17.735	53
2024-05-02	19.300	19.500	19.250	19.500	17.555	81
2024-04-30	20.300	20.300	19.300	19.300	17.375	420
2024-04-29	20.100	20.100	19.000	19.100	17.195	1,524
2024-04-26	19.450	19.450	18.800	18.800	16.925	984
2024-04-25	19.200	19.500	18.550	19.450	17.510	3,364
2024-04-24	20.600	20.600	18.950	19.200	17.285	6,603
2024-04-23	21.000	21.000	20.400	20.700	18.635	160
2024-04-22	20.300	21.000	19.850	21.000	18.905	1,337
2024-04-19	21.000	21.000	20.000	20.500	18.455	1,474
2024-04-18	21.000	21.000	20.700	21.000	18.905	13
2024-04-17	20.400	21.000	20.400	21.000	18.905	184
2024-04-16	20.400	20.500	19.550	20.400	18.365	2,332
2024-04-15	22.300	22.300	20.100	20.700	18.635	7,441
2024-04-12	22.900	22.900	21.600	21.600	19.445	413
2024-04-11	21.800	22.400	21.100	22.100	19.895	2,768
2024-04-10	23.600	23.600	21.300	21.400	19.265	5,948
2024-04-09	23.700	23.700	23.000	23.200	20.886	1,505
2024-04-08	21.600	23.700	21.600	23.700	21.336	9,719
2024-04-05	21.700	21.700	21.200	21.500	19.355	2,596
2024-04-04	21.500	21.700	21.000	21.600	19.445	2,953
2024-04-03	20.500	21.900	19.850	21.000	18.905	3,224
2024-04-02	18.650	20.000	18.650	20.000	18.005	5,385
2024-03-28	18.500	18.700	18.000	18.600	16.745	903
2024-03-27	18.300	18.800	18.200	18.500	16.654	1,855
2024-03-26	18.600	18.600	17.500	18.300	16.474	2,193
2024-03-25	18.500	18.500	18.000	18.500	16.654	3,196
2024-03-22	18.000	18.100	17.500	17.800	16.024	1,952
2024-03-21	18.000	18.000	17.400	17.900	16.114	361
2024-03-20	18.000	18.000	17.300	18.000	16.204	108
2024-03-19	17.700	18.300	17.700	17.700	15.934	779
2024-03-18	17.500	18.000	17.500	17.700	15.934	11,308
2024-03-15	18.700	18.800	18.000	18.400	16.564	851
2024-03-14	19.000	19.000	18.000	18.800	16.925	1,695
2024-03-13	19.000	19.100	18.500	19.000	17.105	551
2024-03-12	19.100	19.100	18.800	19.000	17.105	2,131
2024-03-11	19.000	19.100	18.300	19.100	17.195	1,531
2024-03-08	18.800	19.000	18.300	19.000	17.105	5,873
2024-03-07	18.900	18.900	17.900	18.800	16.925	1,589
2024-03-06	18.300	18.800	17.900	18.400	16.564	6,239
2024-03-05	16.500	18.600	16.500	18.000	16.204	33,270
2024-03-04	16.600	16.700	16.500	16.600	14.944	1,007
2024-03-01	16.800	16.800	15.500	16.500	14.854	11,028
2024-02-29	16.800	16.800	16.500	16.700	15.034	56
2024-02-28	16.800	16.800	16.700	16.700	15.034	107
2024-02-27	16.900	16.900	16.600	16.800	15.124	708

← NewerPage 11 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.