PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	13.400	13.400	12.500	12.500	10.818	7,933
2022-12-15	13.000	13.500	13.000	13.100	11.338	1,482
2022-12-14	12.000	13.100	12.000	13.000	11.251	7,169
2022-12-13	12.500	12.500	12.000	12.000	10.386	309
2022-12-12	13.000	13.000	12.400	12.600	10.905	4,163
2022-12-09	13.000	13.300	12.700	12.700	10.991	5,084
2022-12-08	13.400	13.400	12.800	12.800	11.078	3,497
2022-12-07	12.300	13.200	12.300	13.000	11.251	4,055
2022-12-06	12.600	13.000	12.600	13.000	11.251	1,500
2022-12-05	12.500	13.400	12.300	12.600	10.905	4,114
2022-12-02	12.400	12.900	12.000	12.600	10.905	5,846
2022-12-01	11.900	12.400	11.900	12.200	10.559	425
2022-11-30	12.300	12.300	11.800	11.900	10.299	4,445
2022-11-29	12.900	12.900	11.900	12.300	10.645	3,165
2022-11-28	11.500	13.000	11.400	13.000	11.251	16,224
2022-11-25	10.200	10.500	10.200	10.500	9.087	4,481
2022-11-24	9.850	10.200	9.550	10.200	8.828	13,292
2022-11-23	8.800	10.000	8.800	9.850	8.525	14,471
2022-11-22	8.350	8.350	8.350	8.350	7.227	9
2022-11-21	8.300	8.350	8.300	8.350	7.227	3,506
2022-11-18	8.300	8.300	8.300	8.300	7.183	9
2022-11-17	8.250	8.500	8.250	8.300	7.183	90
2022-11-16	8.250	8.250	8.250	8.250	7.140	2
2022-11-15	8.250	8.250	8.250	8.250	7.140	10
2022-11-14	8.600	8.600	8.250	8.250	7.140	369
2022-11-10	8.800	8.800	8.800	8.800	7.616	10
2022-11-09	8.400	8.600	8.400	8.600	7.443	302
2022-11-08	8.450	8.450	8.400	8.400	7.270	8
2022-11-07	8.550	8.550	8.250	8.250	7.140	207
2022-11-04	8.700	8.700	8.400	8.650	7.486	898
2022-11-03	8.550	8.550	8.100	8.400	7.270	1,074
2022-11-02	8.800	8.800	8.050	8.250	7.140	1,242
2022-10-31	8.800	8.800	8.800	8.800	7.616	2
2022-10-28	7.950	8.300	7.950	8.250	7.140	3,145
2022-10-27	7.900	7.900	7.900	7.900	6.837	10
2022-10-26	7.900	7.900	7.900	7.900	6.837	10
2022-10-25	7.900	7.900	7.900	7.900	6.837	10
2022-10-24	8.250	8.250	7.900	7.900	6.837	508
2022-10-21	8.250	8.250	7.950	8.000	6.924	335
2022-10-20	8.250	8.250	7.950	8.250	7.140	65
2022-10-19	8.250	8.250	8.250	8.250	7.140	8
2022-10-18	8.250	8.250	7.950	7.950	6.880	18
2022-10-17	7.800	8.250	7.800	8.250	7.140	1,104
2022-10-14	7.800	7.800	7.800	7.800	6.751	602
2022-10-13	7.900	7.900	7.800	7.800	6.751	127
2022-10-12	8.000	8.000	7.700	7.800	6.751	1,582
2022-10-11	8.150	8.150	7.950	7.950	6.880	302
2022-10-10	8.250	8.250	8.250	8.250	7.140	8
2022-10-07	7.950	8.250	7.950	8.250	7.140	468
2022-10-06	8.200	8.200	8.200	8.200	7.097	19
2022-10-04	8.600	8.600	8.000	8.000	6.924	332
2022-10-03	8.600	8.600	8.550	8.550	7.400	10
2022-09-30	8.600	8.600	8.600	8.600	7.443	2
2022-09-29	8.450	8.450	8.450	8.450	7.313	2
2022-09-28	8.600	8.600	8.600	8.600	7.443	1
2022-09-26	8.350	8.350	8.000	8.000	6.924	3,102
2022-09-22	8.000	8.150	8.000	8.100	7.010	1,842
2022-09-21	8.050	8.050	7.900	8.000	6.924	2,588
2022-09-20	8.500	8.500	8.050	8.050	6.967	2,076
2022-09-19	9.250	9.250	8.300	8.300	7.183	2,128

← NewerPage 17 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.