PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	8.050	8.300	7.950	8.000	6.924	1,564
2022-06-21	7.350	8.050	7.300	8.050	6.967	1,904
2022-06-20	7.350	7.350	6.800	7.100	6.145	203
2022-06-17	7.100	7.100	7.100	7.100	6.145	2
2022-06-15	7.100	7.300	7.000	7.000	6.058	4,405
2022-06-14	6.800	7.100	6.800	7.100	6.145	2,405
2022-06-13	6.600	6.900	6.600	6.900	5.972	1,295
2022-06-10	6.950	6.950	6.550	6.550	5.669	1,279
2022-06-09	6.800	6.800	6.800	6.800	5.885	1,628
2022-06-08	6.800	6.900	6.800	6.800	5.885	1,991
2022-06-07	6.800	6.800	6.800	6.800	5.885	86
2022-06-06	6.900	6.900	6.900	6.900	5.972	2
2022-06-03	7.000	7.050	6.900	6.900	5.972	1,067
2022-06-02	6.700	6.900	6.500	6.900	5.972	9,186
2022-06-01	7.200	7.300	6.650	6.650	5.755	6,842
2022-05-31	7.700	7.700	7.200	7.200	6.231	4,958
2022-05-30	7.600	7.700	7.250	7.700	6.664	1,007
2022-05-27	7.100	7.600	7.100	7.600	6.578	23
2022-05-26	6.650	7.400	6.550	7.100	6.145	5,793
2022-05-25	6.400	6.650	6.400	6.650	5.755	1,380
2022-05-24	5.950	6.400	5.950	6.400	5.539	3,725
2022-05-23	6.350	6.750	6.000	6.000	5.193	23,055
2022-05-20	6.050	6.100	5.900	5.900	5.106	10,621
2022-05-19	6.350	6.350	6.100	6.100	5.279	2,199
2022-05-18	6.350	6.350	6.200	6.350	5.496	1,162
2022-05-17	6.650	6.650	6.150	6.200	5.366	20,308
2022-05-16	6.650	6.650	6.650	6.650	5.755	1,055
2022-05-13	6.550	6.650	6.550	6.650	5.755	5,179
2022-05-12	7.000	7.000	6.350	6.500	5.626	3,681
2022-05-11	7.050	7.050	7.000	7.000	6.058	308
2022-05-10	7.050	7.050	6.900	6.950	6.015	1,970
2022-05-06	6.750	6.750	6.750	6.750	5.842	640
2022-05-05	7.100	7.100	6.700	6.750	5.842	3,264
2022-05-04	7.150	7.150	6.750	6.900	5.972	3,569
2022-05-02	7.200	7.200	6.900	7.000	6.058	1,079
2022-04-29	7.250	7.250	7.000	7.000	6.058	14,839
2022-04-28	8.150	8.150	7.000	7.250	6.275	1,804
2022-04-27	7.500	7.500	7.500	7.500	6.491	1,748
2022-04-26	8.050	8.200	7.650	7.650	6.621	4,219
2022-04-25	8.850	8.850	8.000	8.000	6.924	6,477
2022-04-22	8.850	8.900	8.850	8.850	7.659	304
2022-04-21	9.250	9.250	9.000	9.000	7.789	2,331
2022-04-20	9.800	9.800	9.350	9.350	8.092	2,757
2022-04-19	9.800	9.800	9.800	9.800	8.482	202
2022-04-14	9.650	9.800	9.400	9.400	8.135	287
2022-04-13	10.300	10.300	9.450	9.450	8.179	11,541
2022-04-12	10.300	10.300	10.300	10.300	8.914	10
2022-04-11	10.300	10.300	10.300	10.300	8.914	50
2022-04-08	10.300	10.300	10.300	10.300	8.914	2
2022-04-07	10.300	10.300	10.300	10.300	8.914	320
2022-04-06	10.500	10.500	10.500	10.500	9.087	1,496
2022-04-05	10.400	10.400	10.400	10.400	9.001	4
2022-04-04	10.600	10.600	10.600	10.600	9.174	296
2022-04-01	10.300	11.100	10.300	10.600	9.174	1,603
2022-03-31	10.300	10.300	10.300	10.300	8.914	4
2022-03-30	10.900	10.900	10.400	10.400	9.001	1,517
2022-03-29	10.000	10.900	10.000	10.900	9.434	1,975
2022-03-28	10.000	10.000	10.000	10.000	8.655	161
2022-03-24	10.000	10.000	10.000	10.000	8.655	110
2022-03-23	9.900	9.900	9.900	9.900	8.568	2

← NewerPage 19 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.