PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	15.600	15.600	15.600	15.600	13.501	62
2023-03-13	15.600	15.600	14.500	15.400	13.328	3,517
2023-03-10	15.800	15.800	15.100	15.100	13.068	159
2023-03-09	15.800	15.800	15.300	15.600	13.501	413
2023-03-08	15.800	15.800	15.800	15.800	13.674	10
2023-03-07	15.600	15.800	15.500	15.800	13.674	572
2023-03-06	15.200	15.600	15.200	15.600	13.501	1,044
2023-03-03	15.100	15.200	15.100	15.200	13.155	315
2023-03-02	15.200	15.200	14.900	15.200	13.155	35
2023-03-01	15.200	15.200	15.200	15.200	13.155	75
2023-02-28	15.300	15.300	15.300	15.300	13.242	50
2023-02-27	14.900	15.400	14.900	15.300	13.242	778
2023-02-24	15.500	15.500	15.500	15.500	13.415	10
2023-02-23	15.500	15.500	15.100	15.500	13.415	660
2023-02-22	15.500	15.500	15.100	15.500	13.415	13
2023-02-21	15.700	15.700	15.000	15.600	13.501	618
2023-02-20	15.600	15.700	15.200	15.600	13.501	163
2023-02-17	15.600	15.600	15.300	15.600	13.501	447
2023-02-16	15.600	15.600	15.100	15.600	13.501	143
2023-02-15	15.700	15.700	15.700	15.700	13.588	13
2023-02-14	14.900	15.300	14.800	15.300	13.242	1,353
2023-02-13	15.600	15.600	14.900	14.900	12.895	1,110
2023-02-10	15.900	15.900	15.200	15.600	13.501	1,178
2023-02-09	15.900	15.900	15.900	15.900	13.761	14
2023-02-08	15.500	15.900	15.500	15.900	13.761	429
2023-02-07	15.900	15.900	15.700	15.900	13.761	292
2023-02-06	15.900	15.900	15.600	15.600	13.501	686
2023-02-03	16.000	16.000	16.000	16.000	13.847	6
2023-02-02	16.000	16.100	16.000	16.000	13.847	1,145
2023-02-01	16.100	16.100	15.600	16.000	13.847	908
2023-01-31	16.000	16.100	16.000	16.000	13.847	364
2023-01-30	16.500	16.500	15.800	16.100	13.934	6,229
2023-01-27	15.800	16.600	15.800	16.500	14.280	7,026
2023-01-26	13.500	16.200	13.100	15.800	13.674	26,232
2023-01-25	12.800	13.500	12.800	13.400	11.597	6,317
2023-01-24	11.800	12.900	11.800	12.800	11.078	8,764
2023-01-23	12.000	12.000	10.800	11.600	10.039	9,786
2023-01-20	12.000	12.000	11.500	11.900	10.299	394
2023-01-19	12.000	12.000	11.600	11.900	10.299	59
2023-01-18	11.500	11.900	11.500	11.900	10.299	425
2023-01-17	12.000	12.000	11.900	11.900	10.299	107
2023-01-16	12.000	12.000	11.800	11.900	10.299	182
2023-01-13	12.000	12.000	12.000	12.000	10.386	6
2023-01-12	12.500	12.500	11.500	11.500	9.953	1,434
2023-01-11	12.500	12.500	12.400	12.400	10.732	92
2023-01-10	12.400	12.400	12.200	12.400	10.732	115
2023-01-09	12.300	12.400	12.300	12.400	10.732	170
2023-01-05	12.200	12.300	12.100	12.100	10.472	12
2023-01-04	12.100	12.100	11.600	12.100	10.472	692
2023-01-03	12.300	12.300	11.900	12.000	10.386	1,338
2023-01-02	12.000	12.000	12.000	12.000	10.386	1,310
2022-12-30	12.300	12.300	11.800	11.900	10.299	314
2022-12-29	12.300	12.300	12.100	12.100	10.472	502
2022-12-28	12.100	12.400	12.100	12.100	10.472	825
2022-12-27	13.100	13.100	12.100	12.100	10.472	4,660
2022-12-23	12.900	13.300	12.900	13.300	11.511	770
2022-12-22	13.500	13.500	12.800	12.800	11.078	1,590
2022-12-21	13.300	13.800	12.800	13.200	11.424	3,975
2022-12-20	12.700	13.600	12.700	13.200	11.424	1,842
2022-12-19	12.500	13.500	12.500	13.000	11.251	8,180

← NewerPage 16 of 21 · 1,243 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.