PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	14.900	14.900	14.400	14.400	12.964	1,802
2023-09-05	14.900	14.900	14.600	14.900	13.414	5
2023-09-04	15.200	15.200	14.600	14.800	13.324	1,812
2023-09-01	14.800	15.300	14.700	15.200	13.684	1,769
2023-08-31	14.500	14.800	14.500	14.700	13.234	3,174
2023-08-30	14.600	14.600	14.200	14.500	13.054	1,670
2023-08-29	14.600	14.600	14.500	14.500	13.054	210
2023-08-28	14.500	14.600	14.300	14.600	13.144	469
2023-08-25	14.600	14.600	14.500	14.500	13.054	104
2023-08-24	14.400	14.600	14.300	14.500	13.054	3,189
2023-08-23	14.400	14.500	14.300	14.400	12.964	2,238
2023-08-22	14.400	14.500	14.400	14.400	12.964	370
2023-08-21	14.600	14.600	14.300	14.400	12.964	572
2023-08-18	14.500	14.600	13.800	14.600	13.144	1,272
2023-08-17	15.900	15.900	14.400	14.600	13.144	9,812
2023-08-16	12.900	16.100	12.900	15.500	13.954	23,422
2023-08-14	12.900	12.900	12.300	12.900	11.613	614
2023-08-11	12.800	12.900	12.700	12.900	11.613	294
2023-08-10	13.200	13.200	12.600	13.200	11.424	1,844
2023-08-09	13.300	13.300	13.100	13.200	11.424	395
2023-08-08	13.300	13.300	13.200	13.300	11.511	1,021
2023-08-07	13.200	13.400	13.100	13.100	11.338	708
2023-08-04	13.600	13.600	13.200	13.200	11.424	1,016
2023-08-03	13.900	13.900	13.200	13.600	11.770	1,608
2023-08-02	13.800	14.000	13.800	13.900	12.030	974
2023-08-01	13.400	13.800	13.400	13.800	11.943	389
2023-07-31	13.800	13.800	13.400	13.400	11.597	140
2023-07-28	13.700	13.900	13.400	13.800	11.943	580
2023-07-27	13.900	13.900	13.300	13.700	11.857	955
2023-07-26	13.900	13.900	13.400	13.800	11.943	660
2023-07-25	13.500	13.900	13.400	13.800	11.943	820
2023-07-24	13.800	13.900	13.200	13.500	11.684	1,350
2023-07-21	13.600	13.900	13.600	13.900	12.030	81
2023-07-20	13.900	13.900	13.300	13.600	11.770	1,188
2023-07-19	13.600	13.600	13.400	13.600	11.770	660
2023-07-18	13.600	13.600	13.400	13.400	11.597	1,153
2023-07-17	13.400	13.500	13.300	13.500	11.684	1,158
2023-07-14	13.200	13.400	13.000	13.300	11.511	987
2023-07-13	13.400	13.400	12.900	13.200	11.424	1,911
2023-07-12	13.500	13.500	12.600	13.300	11.511	9,344
2023-07-11	12.900	13.300	12.600	13.300	11.511	1,546
2023-07-10	12.800	13.000	12.800	12.900	11.164	379
2023-07-07	13.000	13.000	12.400	12.500	10.818	1,202
2023-07-06	12.400	12.800	12.300	12.800	11.078	1,938
2023-07-05	12.900	13.100	12.400	12.400	10.732	4,146
2023-07-04	13.100	13.100	12.700	12.900	11.164	1,908
2023-07-03	13.300	13.300	13.000	13.200	11.424	3,133
2023-06-30	13.200	13.300	12.800	13.300	11.511	1,108
2023-06-29	13.300	13.300	12.600	13.000	11.251	2,740
2023-06-28	13.300	13.300	13.200	13.300	11.511	148
2023-06-27	13.000	13.300	12.800	13.300	11.511	3,141
2023-06-26	12.300	12.900	12.200	12.800	11.078	4,652
2023-06-23	12.200	12.200	11.900	12.100	10.472	1,392
2023-06-22	12.200	12.200	11.800	12.200	10.559	863
2023-06-21	12.100	12.200	11.900	12.200	10.559	100
2023-06-20	12.200	12.200	11.700	11.900	10.299	3,434
2023-06-19	12.100	12.100	11.500	11.700	10.126	3,033
2023-06-16	11.900	12.000	11.700	11.900	10.299	2,369
2023-06-15	12.000	12.100	11.900	11.900	10.299	2,282
2023-06-14	12.200	12.300	12.000	12.300	10.645	2,679

← NewerPage 14 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.