PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	16.800	16.800	16.500	16.800	15.124	133
2024-02-23	16.700	16.800	16.700	16.700	15.034	2,113
2024-02-22	16.800	16.800	16.600	16.700	15.034	680
2024-02-21	16.900	16.900	16.600	16.800	15.124	103
2024-02-20	16.800	16.800	16.800	16.800	15.124	6
2024-02-19	16.800	16.800	16.600	16.800	15.124	1,990
2024-02-16	16.800	16.800	16.600	16.800	15.124	314
2024-02-15	16.800	16.800	16.700	16.800	15.124	362
2024-02-14	16.800	16.800	16.700	16.800	15.124	29
2024-02-13	16.900	16.900	16.700	16.900	15.214	630
2024-02-12	16.900	16.900	16.800	16.800	15.124	255
2024-02-09	16.900	16.900	16.900	16.900	15.214	8
2024-02-08	16.600	16.800	16.600	16.800	15.124	1,558
2024-02-07	16.800	16.800	16.800	16.800	15.124	1
2024-02-06	16.800	16.800	16.800	16.800	15.124	33
2024-02-05	16.800	16.800	16.600	16.700	15.034	467
2024-02-02	16.800	16.800	16.500	16.800	15.124	1,003
2024-02-01	16.800	16.800	16.500	16.800	15.124	1,959
2024-01-31	16.800	16.800	16.700	16.800	15.124	632
2024-01-30	16.800	16.800	16.500	16.700	15.034	1,019
2024-01-29	16.800	16.900	16.800	16.900	15.214	411
2024-01-26	16.800	16.800	16.800	16.800	15.124	163
2024-01-25	16.900	16.900	16.900	16.900	15.214	22
2024-01-24	16.600	16.900	16.600	16.900	15.214	308
2024-01-23	16.900	16.900	16.800	16.800	15.124	1,115
2024-01-22	16.700	17.000	16.600	16.900	15.214	3,761
2024-01-19	16.800	16.800	16.700	16.800	15.124	73
2024-01-18	16.600	16.800	16.000	16.800	15.124	2,866
2024-01-17	16.900	16.900	16.600	16.600	14.944	739
2024-01-16	16.900	17.000	16.700	16.800	15.124	675
2024-01-15	16.800	16.800	16.600	16.800	15.124	284
2024-01-12	16.600	16.900	16.600	16.800	15.124	1,426
2024-01-11	16.700	16.700	16.600	16.600	14.944	111
2024-01-10	16.600	16.800	16.600	16.800	15.124	1,946
2024-01-09	16.600	16.600	16.300	16.600	14.944	579
2024-01-08	16.500	16.500	16.000	16.500	14.854	574
2024-01-05	16.600	16.600	15.900	16.500	14.854	988
2024-01-04	16.800	16.800	16.600	16.600	14.944	47
2024-01-03	16.900	16.900	16.400	16.500	14.854	141
2024-01-02	15.800	16.100	15.800	15.900	14.314	407
2023-12-29	16.000	16.700	15.800	15.800	14.224	1,022
2023-12-28	16.600	16.600	15.900	15.900	14.314	1,132
2023-12-27	16.200	16.600	15.800	16.600	14.944	693
2023-12-22	16.300	16.300	15.800	16.200	14.584	38
2023-12-21	16.600	16.600	15.900	16.100	14.494	1,249
2023-12-20	16.600	16.600	16.600	16.600	14.944	2
2023-12-19	16.600	16.600	16.600	16.600	14.944	4
2023-12-18	16.700	16.700	16.500	16.700	15.034	246
2023-12-15	16.800	16.800	16.200	16.700	15.034	234
2023-12-14	16.800	16.800	15.900	16.800	15.124	3,079
2023-12-13	16.700	16.700	16.300	16.600	14.944	149
2023-12-12	16.800	16.800	16.300	16.800	15.124	669
2023-12-11	16.200	16.900	15.700	16.500	14.854	3,786
2023-12-08	16.300	16.600	16.000	16.000	14.404	1,243
2023-12-07	16.700	16.700	16.200	16.300	14.674	386
2023-12-06	16.400	16.800	15.900	16.700	15.034	1,781
2023-12-05	16.400	16.500	15.300	16.500	14.854	807
2023-12-04	15.100	16.600	15.000	16.100	14.494	9,416
2023-12-01	14.900	15.000	14.500	15.000	13.504	645
2023-11-30	14.900	15.000	14.700	15.000	13.504	368

← NewerPage 12 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.