PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	17.150	17.150	15.300	15.300	14.869	8,546
2025-08-06	16.550	17.150	16.450	17.150	16.667	1,634
2025-08-05	16.550	16.550	15.800	16.550	16.084	3,296
2025-08-04	17.000	17.000	15.350	16.600	16.133	1,836
2025-08-01	16.700	17.000	16.700	17.000	16.521	289
2025-07-31	16.700	16.700	16.700	16.700	16.230	37
2025-07-30	17.300	17.300	16.700	16.700	16.230	23
2025-07-29	17.000	17.000	16.700	17.000	16.521	767
2025-07-28	17.300	17.300	16.900	17.000	16.521	481
2025-07-25	16.900	17.300	16.900	17.300	16.813	356
2025-07-24	17.300	17.300	16.900	16.900	16.424	395
2025-07-23	17.300	17.300	17.300	17.300	16.813	109
2025-07-22	17.350	17.350	17.300	17.300	16.813	1,213
2025-07-21	17.300	17.300	17.300	17.300	16.813	258
2025-07-18	16.600	17.350	16.600	17.350	16.862	1,944
2025-07-17	16.650	16.650	16.600	16.600	16.133	651
2025-07-16	16.900	16.900	16.650	16.650	16.181	455
2025-07-15	16.900	16.900	16.600	16.900	16.424	546
2025-07-14	16.400	16.850	16.400	16.850	16.376	338
2025-07-11	17.000	17.000	16.600	17.000	16.521	121
2025-07-10	17.000	17.150	16.900	17.150	16.667	46
2025-07-09	17.200	17.200	16.950	17.150	16.667	1,889
2025-07-08	17.400	17.400	17.200	17.300	16.813	518
2025-07-07	17.500	17.500	17.250	17.400	16.910	394
2025-07-04	16.650	17.600	16.500	17.600	17.105	3,124
2025-07-03	16.500	16.850	16.500	16.650	16.181	3,407
2025-07-02	16.500	16.500	16.200	16.500	16.036	503
2025-07-01	16.500	16.500	16.100	16.500	16.036	904
2025-06-30	16.500	16.500	16.200	16.500	16.036	407
2025-06-27	16.400	16.500	16.200	16.500	16.036	199
2025-06-26	16.550	16.550	16.100	16.400	15.938	6
2025-06-25	16.600	16.600	16.550	16.550	16.084	60
2025-06-24	16.350	16.600	16.100	16.600	16.133	214
2025-06-23	16.200	16.350	16.100	16.350	15.890	93
2025-06-20	16.150	16.150	16.000	16.000	15.550	695
2025-06-18	16.200	16.200	16.000	16.150	15.695	184
2025-06-17	16.300	16.300	16.000	16.200	15.744	53
2025-06-16	16.350	16.350	16.100	16.100	15.647	173
2025-06-13	16.200	16.550	16.200	16.400	15.938	274
2025-06-12	16.550	16.550	16.000	16.400	15.938	1,159
2025-06-11	16.050	16.550	16.050	16.550	16.084	1,198
2025-06-10	16.550	16.550	16.050	16.050	15.598	975
2025-06-09	16.800	16.800	16.300	16.500	16.036	681
2025-06-06	16.050	16.800	15.800	16.800	16.327	4,009
2025-06-05	14.750	16.200	14.750	16.200	15.744	12,508
2025-06-04	14.550	14.550	14.500	14.550	14.140	959
2025-06-03	14.750	14.750	14.550	14.550	14.140	147
2025-06-02	14.800	14.800	14.200	14.750	14.335	392
2025-05-30	14.800	14.800	14.400	14.800	14.383	7
2025-05-29	14.800	14.800	14.350	14.800	14.383	681
2025-05-28	14.600	14.800	14.500	14.800	14.383	264
2025-05-27	14.950	14.950	14.600	14.600	14.189	71
2025-05-26	14.850	14.950	14.450	14.450	14.043	1,094
2025-05-23	14.950	14.950	14.300	14.850	14.432	1,188
2025-05-22	14.700	14.950	14.650	14.950	14.529	1,095
2025-05-21	14.900	14.900	14.350	14.700	14.286	1,018
2025-05-20	14.350	14.900	14.350	14.900	14.481	149
2025-05-19	14.700	14.700	14.300	14.350	13.946	40
2025-05-16	14.700	14.700	14.200	14.700	14.286	1,827
2025-05-15	14.950	14.950	14.400	14.400	13.995	453

← NewerPage 6 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.