PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	13.500	13.500	13.100	13.100	11.338	105
2021-12-15	12.500	12.900	12.500	12.900	11.164	11
2021-12-14	12.600	12.600	12.600	12.600	10.905	1,666
2021-12-13	12.500	13.000	12.500	12.600	10.905	1,772
2021-12-10	12.200	12.200	12.200	12.200	10.559	126
2021-12-09	12.200	12.300	12.200	12.300	10.645	5,278
2021-12-08	12.200	12.200	12.100	12.100	10.472	30
2021-12-07	12.400	12.500	12.200	12.300	10.645	1,335
2021-12-06	12.500	12.500	12.400	12.400	10.732	284
2021-12-03	13.500	13.500	12.500	12.500	10.818	505
2021-12-02	12.600	12.900	12.600	12.900	11.164	3,221
2021-12-01	12.600	12.600	12.600	12.600	10.905	87
2021-11-30	12.500	12.600	12.500	12.600	10.905	43
2021-11-29	12.800	12.800	12.400	12.400	10.732	26
2021-11-26	12.800	12.800	12.300	12.400	10.732	2,371
2021-11-25	12.700	12.800	12.500	12.800	11.078	208
2021-11-24	12.800	12.800	12.800	12.800	11.078	10
2021-11-23	12.900	12.900	12.600	12.900	11.164	485
2021-11-22	12.900	13.200	12.900	13.200	11.424	99
2021-11-19	13.700	13.700	12.900	13.200	11.424	2,140
2021-11-18	13.700	13.700	13.700	13.700	11.857	10
2021-11-17	14.300	14.300	13.700	13.700	11.857	47
2021-11-16	14.000	14.200	14.000	14.200	12.290	102
2021-11-15	14.300	14.300	14.000	14.000	12.116	510
2021-11-12	14.100	14.100	14.000	14.000	12.116	11
2021-11-10	14.100	14.100	13.900	13.900	12.030	426
2021-11-09	14.000	14.000	13.900	13.900	12.030	79
2021-11-08	13.900	14.100	13.900	14.100	12.203	21
2021-11-05	13.400	13.900	13.400	13.900	12.030	376
2021-11-04	13.900	13.900	12.900	13.400	11.597	1,346
2021-11-03	14.000	14.000	13.600	13.600	11.770	409
2021-11-02	14.300	14.300	14.200	14.200	12.290	278
2021-10-29	14.700	14.700	14.200	14.300	12.376	618
2021-10-28	14.700	14.700	14.600	14.700	12.722	38
2021-10-27	14.900	14.900	14.600	14.600	12.636	180
2021-10-26	15.000	15.000	15.000	15.000	12.982	2
2021-10-25	15.200	15.200	14.700	15.000	12.982	1,485
2021-10-22	15.200	15.200	15.200	15.200	13.155	10
2021-10-21	15.200	15.200	15.200	15.200	13.155	2
2021-10-20	15.200	15.200	15.200	15.200	13.155	10
2021-10-19	15.200	15.200	15.100	15.100	13.068	50
2021-10-18	15.200	15.200	14.700	15.200	13.155	59
2021-10-15	15.300	15.300	15.100	15.300	13.242	86
2021-10-14	15.400	15.400	15.300	15.300	13.242	10

← NewerPage 21 of 21 · 1,244 trading days

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.