PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	14.800	14.900	14.700	14.900	13.414	350
2023-11-28	14.800	14.800	14.600	14.800	13.324	516
2023-11-27	15.500	15.500	14.600	14.900	13.414	1,356
2023-11-24	15.500	15.500	15.000	15.000	13.504	409
2023-11-23	15.600	15.600	15.200	15.300	13.774	556
2023-11-22	15.100	15.500	15.000	15.500	13.954	5,288
2023-11-21	16.500	16.500	15.200	16.200	14.584	3,969
2023-11-20	16.200	16.500	15.700	15.900	14.314	1,979
2023-11-17	15.900	16.000	15.700	15.900	14.314	1,593
2023-11-16	15.900	15.900	15.500	15.900	14.314	474
2023-11-15	15.800	15.800	15.600	15.600	14.044	360
2023-11-14	16.000	16.000	15.600	15.800	14.224	365
2023-11-13	15.900	16.000	15.700	15.700	14.134	858
2023-11-10	15.800	15.900	15.800	15.900	14.314	126
2023-11-09	15.600	15.600	15.500	15.500	13.954	658
2023-11-08	15.700	15.800	15.600	15.600	14.044	569
2023-11-07	15.300	15.700	15.300	15.700	14.134	1,983
2023-11-06	15.100	15.400	15.100	15.300	13.774	922
2023-11-03	15.300	15.400	15.000	15.100	13.594	2,236
2023-11-02	15.300	15.300	15.000	15.000	13.504	521
2023-10-31	15.400	15.400	15.400	15.400	13.864	6
2023-10-30	15.400	15.400	15.000	15.100	13.594	221
2023-10-27	16.000	16.000	14.800	14.800	13.324	3,133
2023-10-26	16.000	16.000	15.000	15.100	13.594	1,441
2023-10-25	15.500	15.800	15.300	15.800	14.224	966
2023-10-24	15.200	15.500	15.000	15.400	13.864	552
2023-10-23	15.200	15.200	14.800	15.200	13.684	837
2023-10-20	15.000	15.000	14.800	14.800	13.324	678
2023-10-19	15.200	15.200	14.800	15.000	13.504	914
2023-10-18	15.400	15.600	14.500	14.800	13.324	7,880
2023-10-17	16.900	16.900	15.700	15.700	14.134	1,539
2023-10-16	16.800	16.900	16.500	16.900	15.214	589
2023-10-13	16.500	16.800	16.500	16.800	15.124	327
2023-10-12	15.700	16.500	15.700	16.500	14.854	1,160
2023-10-11	15.700	15.700	15.600	15.700	14.134	346
2023-10-10	15.700	15.700	15.700	15.700	14.134	2
2023-10-09	15.800	15.800	15.300	15.700	14.134	303
2023-10-06	15.800	15.800	15.700	15.700	14.134	108
2023-10-05	15.200	15.700	15.200	15.700	14.134	164
2023-10-04	15.500	15.700	15.200	15.200	13.684	3,390
2023-10-03	15.000	15.700	15.000	15.500	13.954	926
2023-10-02	15.000	15.200	14.900	15.000	13.504	1,075
2023-09-29	15.500	15.500	14.900	15.000	13.504	6,559
2023-09-28	15.600	15.700	15.400	15.500	13.954	2,525
2023-09-27	15.700	15.700	15.400	15.600	14.044	950
2023-09-26	15.800	15.800	15.700	15.700	14.134	323
2023-09-25	16.200	16.200	15.600	15.600	14.044	3,476
2023-09-22	16.200	16.200	15.800	16.000	14.404	203
2023-09-21	16.200	16.200	16.000	16.100	14.494	66
2023-09-20	16.200	16.200	15.800	16.200	14.584	200
2023-09-19	16.200	16.300	15.900	16.000	14.404	2,631
2023-09-18	14.900	16.100	14.900	16.000	14.404	3,293
2023-09-15	15.200	15.200	15.000	15.000	13.504	229
2023-09-14	15.200	15.600	15.200	15.200	13.684	1,007
2023-09-13	15.800	15.800	15.200	15.200	13.684	1,054
2023-09-12	14.500	15.600	14.500	15.600	14.044	3,971
2023-09-11	14.400	14.900	14.400	14.500	13.054	1,850
2023-09-08	14.100	14.100	13.900	13.900	12.513	57
2023-09-07	14.200	14.200	13.900	14.100	12.693	1,924
2023-09-06	14.900	14.900	14.400	14.400	12.964	1,802

← NewerPage 13 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.