PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.950	14.950	14.750	14.950	14.529	72
2025-05-13	14.800	14.950	14.800	14.950	14.529	600
2025-05-12	14.300	14.800	14.250	14.700	14.286	1,659
2025-05-09	13.900	14.300	13.900	14.300	13.898	223
2025-05-08	14.000	14.400	13.900	14.250	13.849	959
2025-05-07	14.400	14.400	13.550	14.400	13.995	9,746
2025-05-06	15.150	15.150	14.100	14.400	13.995	11,808
2025-05-05	15.300	15.300	15.200	15.300	14.869	1,139
2025-05-02	16.000	16.000	15.200	15.300	14.869	415
2025-04-30	16.000	16.000	15.350	15.850	15.404	657
2025-04-29	16.000	16.000	15.550	16.000	15.550	141
2025-04-28	16.050	16.050	15.450	16.000	15.550	48
2025-04-25	15.900	15.900	15.650	15.650	15.209	92
2025-04-24	15.900	15.900	15.750	15.900	15.452	5
2025-04-23	16.050	16.050	15.650	15.900	15.452	8
2025-04-22	16.050	16.050	15.400	15.950	15.501	338
2025-04-17	16.150	16.150	15.500	16.000	15.550	480
2025-04-16	15.100	16.150	14.750	16.150	15.695	2,079
2025-04-15	15.100	15.100	14.850	15.100	14.675	321
2025-04-14	15.100	15.100	14.950	15.100	14.675	13
2025-04-11	15.500	15.500	14.850	15.100	14.675	51
2025-04-10	15.350	15.500	15.350	15.500	15.064	34
2025-04-09	15.350	15.350	14.650	15.100	14.675	232
2025-04-08	14.800	14.950	14.700	14.950	14.529	234
2025-04-07	15.900	15.900	14.400	14.600	14.189	1,786
2025-04-04	15.800	15.800	15.650	15.650	15.209	585
2025-04-03	15.950	15.950	15.800	15.900	15.452	497
2025-04-02	16.250	16.250	15.750	15.800	15.355	472
2025-04-01	15.700	16.250	14.200	16.250	15.793	3,530
2025-03-31	16.300	16.300	15.700	15.700	15.258	1,877
2025-03-28	16.200	16.300	16.200	16.300	15.841	44
2025-03-27	16.200	16.200	16.100	16.200	15.744	74
2025-03-26	16.250	16.250	16.150	16.200	15.744	34
2025-03-25	16.250	16.250	16.100	16.100	15.647	63
2025-03-24	16.000	16.250	16.000	16.250	15.793	134
2025-03-21	16.200	16.200	16.000	16.000	15.550	561
2025-03-20	16.250	16.250	15.950	16.250	15.793	103
2025-03-19	16.200	16.200	15.950	16.200	15.744	108
2025-03-18	16.200	16.200	16.200	16.200	15.744	3
2025-03-17	16.200	16.200	16.000	16.200	15.744	64
2025-03-14	16.200	16.200	15.950	16.200	15.744	711
2025-03-13	16.200	16.200	15.900	16.200	15.744	834
2025-03-12	16.200	16.200	15.950	16.200	15.744	13
2025-03-11	15.950	16.200	15.950	16.200	15.744	236
2025-03-10	16.200	16.200	16.150	16.200	15.744	90
2025-03-07	16.200	16.200	15.950	16.200	15.744	251
2025-03-06	16.200	16.200	16.200	16.200	15.744	3
2025-03-05	16.250	16.250	16.050	16.200	15.744	55
2025-03-04	16.300	16.300	16.300	16.300	15.841	61
2025-03-03	16.350	16.350	16.000	16.300	15.841	452
2025-02-28	16.850	16.850	15.850	16.350	15.890	4,123
2025-02-27	16.800	16.800	16.500	16.800	16.327	2,766
2025-02-26	16.850	16.850	16.550	16.850	16.376	429
2025-02-25	16.850	16.850	16.500	16.850	16.376	796
2025-02-24	16.600	16.900	16.600	16.850	16.376	2,394
2025-02-21	16.500	16.550	16.400	16.550	16.084	428
2025-02-20	16.550	16.550	16.400	16.400	15.938	185
2025-02-19	16.450	16.550	16.400	16.550	16.084	233
2025-02-18	16.400	16.450	16.400	16.450	15.987	185
2025-02-17	16.400	16.400	16.250	16.350	15.890	79

← NewerPage 7 of 21 · 1,242 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.