PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	12.300	12.300	11.900	12.100	10.472	5,364
2023-06-12	11.900	12.300	11.900	12.200	10.559	1,964
2023-06-09	11.700	12.300	11.700	12.000	10.386	2,275
2023-06-07	11.500	12.000	11.400	11.700	10.126	14,570
2023-06-06	10.800	11.300	10.700	11.300	9.780	11,037
2023-06-05	11.100	11.500	10.900	10.900	9.434	7,408
2023-06-02	10.900	11.300	10.700	11.000	9.520	2,550
2023-06-01	11.300	11.300	10.700	10.700	9.260	1,892
2023-05-31	11.600	11.900	11.000	11.300	9.780	13,915
2023-05-30	12.700	12.900	11.500	11.800	10.212	17,342
2023-05-29	12.400	12.800	12.400	12.700	10.991	419
2023-05-26	12.800	12.800	12.000	12.400	10.732	5,271
2023-05-25	13.300	13.400	12.800	12.800	11.078	2,295
2023-05-24	13.600	13.600	13.100	13.300	11.511	454
2023-05-23	14.100	14.100	12.900	13.700	11.857	20,568
2023-05-22	14.500	14.800	14.300	14.800	12.809	3,481
2023-05-19	14.600	15.000	14.400	14.400	12.463	2,503
2023-05-18	14.900	14.900	14.300	14.600	12.636	3,850
2023-05-17	14.300	14.900	14.300	14.700	12.722	2,214
2023-05-16	15.300	15.300	14.900	14.900	12.895	874
2023-05-15	15.400	15.400	14.900	15.300	13.242	40
2023-05-12	15.600	15.600	14.900	15.400	13.328	2,222
2023-05-11	15.300	15.700	14.700	15.600	13.501	2,251
2023-05-10	15.200	15.200	14.800	15.200	13.155	237
2023-05-09	14.700	15.200	14.700	15.200	13.155	1,244
2023-05-08	15.200	15.200	14.400	14.800	12.809	1,066
2023-05-05	15.200	15.200	14.800	15.100	13.068	1,049
2023-05-04	15.300	15.300	14.400	14.400	12.463	973
2023-05-02	14.200	15.000	14.200	14.900	12.895	3,702
2023-04-28	15.400	15.400	14.500	14.800	12.809	1,380
2023-04-27	14.800	15.300	14.700	15.300	13.242	2,250
2023-04-26	15.100	15.300	14.500	14.800	12.809	7,831
2023-04-25	15.300	15.500	14.500	15.100	13.068	8,734
2023-04-24	16.200	16.200	15.300	15.400	13.328	11,770
2023-04-21	16.700	16.700	15.700	16.200	14.020	5,522
2023-04-20	16.700	16.700	15.600	16.400	14.194	2,365
2023-04-19	16.400	16.400	16.400	16.400	14.194	5
2023-04-18	16.700	16.700	16.200	16.300	14.107	1,686
2023-04-17	17.100	17.600	16.600	17.000	14.713	11,972
2023-04-14	17.400	17.500	17.100	17.500	15.146	1,991
2023-04-13	17.900	17.900	17.100	17.200	14.886	2,639
2023-04-12	17.300	18.100	17.300	17.900	15.492	3,052
2023-04-11	16.300	18.500	16.100	17.300	14.972	44,006
2023-04-06	16.600	16.600	15.000	15.700	13.588	4,093
2023-04-05	16.900	16.900	16.300	16.300	14.107	651
2023-04-04	16.300	16.400	16.100	16.300	14.107	1,552
2023-04-03	15.800	16.200	15.800	16.200	14.020	1,030
2023-03-31	16.600	16.600	15.700	15.700	13.588	2,439
2023-03-30	17.100	17.500	16.300	16.600	14.367	5,689
2023-03-29	16.300	19.000	15.800	17.100	14.799	13,159
2023-03-28	16.100	16.200	16.100	16.200	14.020	390
2023-03-27	16.200	16.200	15.700	16.100	13.934	1,074
2023-03-24	16.300	16.300	15.600	16.200	14.020	1,609
2023-03-23	16.000	16.000	15.800	16.000	13.847	1,016
2023-03-22	15.800	16.000	15.700	15.700	13.588	1,177
2023-03-21	15.300	15.800	15.300	15.800	13.674	1,168
2023-03-20	15.300	15.300	15.100	15.300	13.242	1,504
2023-03-17	14.700	15.100	14.700	15.100	13.068	502
2023-03-16	14.600	15.100	14.600	14.700	12.722	537
2023-03-15	15.700	15.700	14.600	14.600	12.636	1,369

← NewerPage 15 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.