PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.700	17.700	17.450	17.450	17.239	1,006
2026-04-28	17.700	17.700	17.250	17.400	17.190	272
2026-04-27	17.700	17.700	16.550	16.550	16.350	4,175
2026-04-24	17.700	17.700	17.700	17.700	17.486	256
2026-04-23	17.250	17.650	17.250	17.650	17.437	329
2026-04-22	17.700	17.700	17.200	17.500	17.288	664
2026-04-21	18.200	18.200	17.450	17.700	17.486	1,035
2026-04-20	18.250	18.250	17.850	17.850	17.634	246
2026-04-17	17.800	18.250	17.800	18.250	18.029	1,639
2026-04-16	18.150	18.250	17.750	18.250	18.029	2,899
2026-04-15	18.250	18.250	17.400	18.000	17.782	1,573
2026-04-14	18.000	18.250	18.000	18.000	17.782	368
2026-04-13	18.250	18.250	18.000	18.000	17.782	123
2026-04-10	18.250	18.250	18.150	18.250	18.029	570
2026-04-09	18.000	18.250	18.000	18.250	18.029	199
2026-04-08	18.000	18.000	17.800	17.800	17.585	144
2026-04-07	18.000	18.000	17.750	18.000	17.782	87
2026-04-02	18.000	18.000	17.550	18.000	17.782	676
2026-04-01	17.600	18.000	17.600	18.000	17.782	246
2026-03-31	17.900	17.900	17.900	17.900	17.684	141
2026-03-30	18.000	18.000	18.000	18.000	17.782	1
2026-03-27	18.250	18.300	17.800	18.300	18.079	153
2026-03-26	18.250	18.250	18.250	18.250	18.029	3
2026-03-25	18.250	18.250	17.500	18.250	18.029	1,424
2026-03-24	18.400	18.400	17.450	18.200	17.980	714
2026-03-23	18.400	18.400	18.300	18.300	18.079	3
2026-03-20	18.400	18.400	17.800	18.250	18.029	372
2026-03-19	18.400	18.400	18.000	18.400	18.177	122
2026-03-18	18.500	18.500	18.450	18.450	18.227	184
2026-03-17	18.500	18.500	18.450	18.500	18.276	480
2026-03-16	18.500	18.500	18.000	18.350	18.128	911
2026-03-13	18.550	18.550	18.500	18.500	18.276	65
2026-03-12	18.550	18.550	18.000	18.550	18.326	242
2026-03-11	18.900	18.900	18.900	18.900	18.671	11
2026-03-10	18.900	18.900	18.550	18.550	18.326	127
2026-03-09	18.350	18.950	18.000	18.550	18.326	1,949
2026-03-06	18.800	18.950	18.500	18.950	18.721	171
2026-03-05	18.800	18.800	18.800	18.800	18.573	64
2026-03-04	18.300	18.800	18.300	18.800	18.573	539
2026-03-03	19.000	19.000	18.500	18.500	18.276	554
2026-03-02	19.000	19.000	19.000	19.000	18.770	1
2026-02-27	19.150	19.150	18.650	19.150	18.918	71
2026-02-26	19.150	19.150	19.150	19.150	18.918	23
2026-02-25	19.150	19.150	18.800	19.150	18.918	303
2026-02-24	19.150	19.150	18.650	19.150	18.918	298
2026-02-23	18.250	19.150	18.250	19.150	18.918	189
2026-02-20	18.250	19.150	18.250	19.000	18.770	278
2026-02-19	19.200	19.200	19.000	19.150	18.918	370
2026-02-18	18.700	19.200	18.700	19.200	18.968	2,741
2026-02-17	19.000	19.000	18.500	18.700	18.474	74
2026-02-16	19.200	19.200	18.250	19.000	18.770	255
2026-02-13	18.600	19.200	18.150	19.200	18.968	808
2026-02-12	18.400	18.550	18.400	18.550	18.326	1,263
2026-02-11	18.250	18.400	18.150	18.400	18.177	171
2026-02-10	18.250	18.250	18.000	18.250	18.029	392
2026-02-09	16.750	18.400	16.750	18.250	18.029	466
2026-02-06	18.500	18.500	16.700	18.250	18.029	988
2026-02-05	19.200	19.200	17.900	18.300	18.079	1,338
2026-02-04	18.900	19.050	18.350	18.450	18.227	1,556
2026-02-03	19.200	19.250	18.900	18.900	18.671	2,515

← NewerPage 3 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.