PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.950	15.450	14.950	15.000	14.819	999
2025-10-30	14.600	14.950	14.600	14.950	14.769	31
2025-10-29	14.950	15.000	14.600	14.600	14.423	271
2025-10-28	14.950	15.000	14.800	14.950	14.769	941
2025-10-27	15.000	15.000	14.950	14.950	14.769	288
2025-10-24	15.200	15.200	15.000	15.000	14.819	601
2025-10-23	15.200	15.200	14.600	15.000	14.819	315
2025-10-22	15.450	15.450	14.600	15.000	14.819	180
2025-10-21	14.950	15.000	14.750	14.750	14.572	116
2025-10-20	14.950	14.950	14.950	14.950	14.769	177
2025-10-17	14.950	14.950	14.750	14.950	14.769	7
2025-10-16	14.900	14.900	14.700	14.900	14.720	132
2025-10-15	14.950	14.950	14.900	14.900	14.720	122
2025-10-14	14.950	14.950	14.550	14.900	14.720	750
2025-10-13	14.600	14.950	14.600	14.900	14.720	501
2025-10-10	15.000	15.000	14.700	15.000	14.819	9,507
2025-10-09	15.000	15.000	14.600	15.000	14.819	192
2025-10-08	15.000	15.000	14.600	15.000	14.819	234
2025-10-07	15.450	15.450	15.000	15.000	14.819	131
2025-10-06	14.550	15.000	14.550	15.000	14.819	555
2025-10-03	14.700	15.000	14.500	14.550	14.374	276
2025-10-02	15.000	15.000	14.700	14.700	14.522	256
2025-10-01	15.050	15.050	14.500	15.000	14.819	208
2025-09-30	14.700	15.000	14.450	15.000	14.819	1,042
2025-09-29	14.600	14.950	14.600	14.700	14.522	736
2025-09-26	15.000	15.000	14.600	14.600	14.423	510
2025-09-25	15.450	15.450	14.500	14.900	14.720	240
2025-09-24	14.950	15.000	14.500	15.000	14.819	210
2025-09-23	14.950	14.950	14.350	14.950	14.769	693
2025-09-22	15.000	15.000	14.900	14.950	14.769	103
2025-09-19	14.900	14.900	14.600	14.900	14.720	386
2025-09-18	14.600	14.900	14.600	14.900	14.720	47
2025-09-17	15.500	15.500	14.600	14.600	14.423	935
2025-09-16	15.500	15.500	14.650	15.050	14.868	265
2025-09-15	15.600	15.600	14.550	15.000	14.819	1,319
2025-09-12	15.050	15.050	14.950	15.050	14.868	6
2025-09-11	15.750	15.750	14.700	14.850	14.670	467
2025-09-10	14.550	14.900	14.550	14.900	14.720	951
2025-09-09	15.700	15.700	14.550	14.600	14.423	4,377
2025-09-08	15.800	15.800	15.500	15.500	15.313	299
2025-09-05	15.000	15.550	15.000	15.550	15.362	284
2025-09-04	15.600	15.800	15.000	15.000	14.819	78
2025-09-03	15.600	15.600	14.950	15.600	15.411	234
2025-09-02	15.800	15.800	14.900	15.600	15.411	2,482
2025-09-01	15.900	15.900	14.700	15.800	15.609	181
2025-08-29	15.900	15.900	14.550	15.000	14.819	4,636
2025-08-28	15.900	15.900	15.900	15.900	15.708	10
2025-08-27	15.900	15.900	15.000	15.900	15.708	1,092
2025-08-26	14.550	15.300	14.550	15.300	15.115	150
2025-08-25	15.900	15.900	14.550	14.550	14.374	3,057
2025-08-22	15.450	16.000	15.000	15.000	14.819	2,075
2025-08-21	16.200	16.200	15.300	15.450	15.263	120
2025-08-20	16.200	16.200	15.300	16.200	16.004	286
2025-08-19	16.200	16.200	15.500	16.000	15.807	15
2025-08-18	16.050	16.050	15.300	16.000	15.807	1,245
2025-08-14	16.300	16.900	16.050	16.300	15.841	3,970
2025-08-13	16.900	17.550	16.050	16.300	15.841	10,574
2025-08-12	16.250	17.000	15.950	16.900	16.424	3,350
2025-08-11	16.300	16.400	16.100	16.150	15.695	592
2025-08-08	16.000	16.100	15.300	15.950	15.501	6,871

← NewerPage 5 of 21 · 1,240 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.