PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	9.250	9.250	9.250	9.250	8.006	2
2022-09-15	9.250	9.250	9.250	9.250	8.006	2
2022-09-14	9.250	9.250	9.250	9.250	8.006	52
2022-09-13	9.350	9.350	9.350	9.350	8.092	2
2022-09-12	9.000	9.300	9.000	9.300	8.049	399
2022-09-09	9.000	9.150	9.000	9.000	7.789	147
2022-09-08	9.350	9.350	9.000	9.000	7.789	1,014
2022-09-07	9.350	9.350	9.350	9.350	8.092	5
2022-09-06	9.250	9.350	9.200	9.350	8.092	1,172
2022-09-05	9.050	9.300	9.050	9.300	8.049	1,288
2022-09-02	9.050	9.050	9.050	9.050	7.832	102
2022-09-01	9.000	9.050	9.000	9.050	7.832	715
2022-08-31	9.250	9.250	9.000	9.000	7.789	490
2022-08-30	9.350	9.350	9.200	9.200	7.962	902
2022-08-29	9.500	9.500	9.000	9.500	8.222	5,176
2022-08-26	9.500	9.500	9.500	9.500	8.222	10
2022-08-25	9.200	9.500	9.000	9.500	8.222	933
2022-08-24	8.800	8.800	8.800	8.800	7.616	8
2022-08-23	8.400	8.750	8.400	8.750	7.573	1,078
2022-08-19	9.050	9.050	8.600	8.600	7.443	880
2022-08-18	8.900	9.000	8.900	9.000	7.789	170
2022-08-17	9.500	9.500	8.750	8.850	7.659	1,722
2022-08-16	9.500	9.500	9.500	9.500	8.222	7
2022-08-12	9.550	9.550	9.550	9.550	8.265	6
2022-08-11	9.550	9.550	9.550	9.550	8.265	10
2022-08-10	9.400	9.550	9.400	9.500	8.222	1,176
2022-08-09	9.150	9.200	9.150	9.150	7.919	351
2022-08-08	9.400	9.400	9.150	9.150	7.919	1,024
2022-08-05	9.400	9.400	9.200	9.200	7.962	155
2022-08-04	9.600	9.600	9.550	9.550	8.265	10
2022-08-03	9.550	9.650	9.250	9.250	8.006	2,422
2022-08-02	8.200	9.700	8.200	9.200	7.962	2,610
2022-08-01	8.050	8.200	8.050	8.200	7.097	1,035
2022-07-29	8.100	8.100	8.050	8.050	6.967	267
2022-07-28	8.050	8.050	8.050	8.050	6.967	250
2022-07-27	8.100	8.100	7.750	7.750	6.707	910
2022-07-26	8.050	8.350	8.050	8.350	7.227	198
2022-07-25	8.350	8.350	8.350	8.350	7.227	10
2022-07-22	8.000	8.000	8.000	8.000	6.924	615
2022-07-21	8.100	8.100	8.100	8.100	7.010	1
2022-07-20	7.950	7.950	7.800	7.950	6.880	555
2022-07-19	8.100	8.100	7.750	7.800	6.751	1,601
2022-07-18	8.050	8.050	8.000	8.050	6.967	1,672
2022-07-15	8.050	8.050	7.700	7.700	6.664	363
2022-07-14	8.100	8.550	7.800	8.050	6.967	9,940
2022-07-13	8.050	8.050	7.600	7.700	6.664	1,171
2022-07-12	8.000	8.000	7.500	7.950	6.880	1,555
2022-07-11	8.200	8.200	7.900	7.950	6.880	1,182
2022-07-08	8.200	8.200	8.200	8.200	7.097	7
2022-07-07	8.200	8.200	8.200	8.200	7.097	8
2022-07-06	8.600	8.600	8.000	8.200	7.097	1,758
2022-07-05	8.750	8.750	8.400	8.600	7.443	3,193
2022-07-04	8.800	8.800	8.750	8.750	7.573	110
2022-07-01	8.800	8.800	8.600	8.600	7.443	796
2022-06-30	8.600	8.700	8.600	8.700	7.530	30
2022-06-29	8.600	8.600	8.600	8.600	7.443	242
2022-06-28	8.800	8.800	8.600	8.600	7.443	430
2022-06-27	9.200	9.200	8.800	8.800	7.616	131
2022-06-24	8.800	9.200	8.200	8.600	7.443	2,569
2022-06-23	8.000	8.800	8.000	8.800	7.616	4,261

← NewerPage 18 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.