PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.200	19.200	18.800	19.000	18.770	540
2026-01-30	19.300	19.350	19.200	19.200	18.968	1,878
2026-01-29	19.300	19.300	18.950	19.300	19.067	931
2026-01-28	19.350	19.350	19.050	19.300	19.067	329
2026-01-27	19.050	19.250	19.050	19.250	19.017	163
2026-01-26	18.900	19.300	18.900	19.050	18.820	1,098
2026-01-23	19.200	19.200	18.100	18.900	18.671	1,643
2026-01-22	19.800	19.800	19.000	19.200	18.968	958
2026-01-21	19.500	19.800	19.100	19.200	18.968	551
2026-01-20	18.600	19.800	18.600	19.800	19.561	4,170
2026-01-19	17.900	18.600	17.900	18.600	18.375	2,379
2026-01-16	17.350	17.900	17.350	17.900	17.684	2,901
2026-01-15	17.600	17.600	17.100	17.350	17.140	332
2026-01-14	17.450	17.600	17.050	17.450	17.239	1,650
2026-01-13	17.450	17.450	17.200	17.450	17.239	495
2026-01-12	17.200	17.500	16.750	17.450	17.239	4,704
2026-01-09	17.300	17.300	16.850	17.200	16.992	347
2026-01-08	17.250	17.500	16.700	17.150	16.943	746
2026-01-07	16.400	18.000	16.400	17.150	16.943	3,999
2026-01-05	15.950	16.150	15.800	16.100	15.905	2,437
2026-01-02	15.050	16.000	14.600	16.000	15.807	4,938
2025-12-30	14.700	14.700	14.600	14.600	14.423	674
2025-12-29	13.900	14.650	13.900	14.550	14.374	1,650
2025-12-23	14.400	14.700	14.300	14.500	14.325	2,502
2025-12-22	14.400	14.400	13.850	14.400	14.226	3,343
2025-12-19	13.850	14.150	13.850	13.900	13.732	398
2025-12-18	13.600	14.950	13.600	14.050	13.880	3,629
2025-12-17	13.300	13.600	13.300	13.600	13.436	780
2025-12-16	13.800	13.800	13.250	13.600	13.436	1,657
2025-12-15	14.150	14.150	13.000	13.550	13.386	9,232
2025-12-12	15.300	15.800	14.200	14.200	14.028	10,101
2025-12-11	14.500	15.500	14.200	15.000	14.819	3,623
2025-12-10	14.500	14.500	14.200	14.450	14.275	291
2025-12-09	14.500	14.500	14.500	14.500	14.325	3
2025-12-08	14.800	14.800	14.500	14.500	14.325	111
2025-12-05	14.500	14.850	14.200	14.800	14.621	2,438
2025-12-04	14.500	14.500	14.300	14.500	14.325	1,201
2025-12-03	14.500	14.500	14.500	14.500	14.325	151
2025-12-02	14.750	14.750	14.500	14.500	14.325	246
2025-12-01	14.800	14.800	14.600	14.750	14.572	154
2025-11-28	14.800	14.800	14.800	14.800	14.621	108
2025-11-27	14.850	14.850	14.600	14.850	14.670	846
2025-11-26	14.300	14.850	14.150	14.850	14.670	1,857
2025-11-25	14.800	15.000	14.050	14.300	14.127	8,959
2025-11-24	15.400	15.550	15.000	15.550	15.362	248
2025-11-21	15.500	15.500	15.000	15.350	15.164	428
2025-11-20	15.350	15.500	15.350	15.500	15.313	127
2025-11-19	15.350	15.350	15.300	15.300	15.115	145
2025-11-18	15.600	15.600	15.000	15.000	14.819	129
2025-11-17	15.600	15.600	14.900	15.000	14.819	213
2025-11-14	15.600	15.600	14.900	15.500	15.313	138
2025-11-13	15.600	15.600	14.900	15.500	15.313	106
2025-11-12	15.450	15.550	15.000	15.550	15.362	292
2025-11-10	15.400	15.400	15.400	15.400	15.214	89
2025-11-07	15.400	15.400	15.100	15.100	14.917	1,719
2025-11-06	15.400	15.400	15.400	15.400	15.214	198
2025-11-05	15.400	15.400	15.150	15.350	15.164	278
2025-11-04	15.400	15.400	15.150	15.400	15.214	359
2025-11-03	15.100	15.400	15.100	15.400	15.214	524
2025-10-31	14.950	15.450	14.950	15.000	14.819	999

← NewerPage 4 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.