PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	16.400	16.400	16.400	16.400	15.938	145
2025-02-13	16.450	16.450	16.250	16.400	15.938	557
2025-02-12	16.500	16.500	16.250	16.450	15.987	261
2025-02-11	16.500	16.500	16.200	16.400	15.938	203
2025-02-10	16.500	16.500	16.200	16.500	16.036	298
2025-02-07	16.500	16.500	16.100	16.500	16.036	258
2025-02-06	16.500	16.500	16.150	16.350	15.890	388
2025-02-05	16.550	16.550	16.500	16.500	16.036	18
2025-02-04	16.550	16.550	16.500	16.500	16.036	12
2025-02-03	16.350	16.500	16.100	16.500	16.036	1,163
2025-01-31	15.950	16.900	15.950	16.300	15.841	2,982
2025-01-30	15.500	15.950	15.450	15.950	15.501	704
2025-01-29	15.350	15.750	15.350	15.500	15.064	656
2025-01-28	15.650	15.650	15.350	15.650	15.209	148
2025-01-27	15.550	15.650	15.550	15.650	15.209	364
2025-01-24	15.550	15.550	15.500	15.550	15.112	42
2025-01-23	15.600	15.600	15.500	15.550	15.112	48
2025-01-22	15.600	15.600	15.200	15.600	15.161	55
2025-01-21	15.550	15.600	15.550	15.600	15.161	31
2025-01-20	15.600	15.600	15.550	15.550	15.112	200
2025-01-17	15.800	15.800	15.250	15.700	15.258	281
2025-01-16	15.800	15.800	15.700	15.750	15.307	119
2025-01-15	15.950	15.950	15.800	15.800	15.355	12
2025-01-14	15.900	15.900	15.900	15.900	15.452	4
2025-01-13	16.250	16.250	15.550	15.900	15.452	99
2025-01-10	15.900	16.250	15.800	16.250	15.793	303
2025-01-09	15.900	15.900	15.700	15.900	15.452	518
2025-01-08	15.900	15.900	15.900	15.900	15.452	30
2025-01-07	15.500	16.200	15.500	16.200	15.744	1,086
2025-01-03	15.500	15.500	15.000	15.000	14.578	517
2025-01-02	15.000	15.000	15.000	15.000	14.578	634
2024-12-30	15.500	15.500	14.650	15.050	14.626	382
2024-12-27	15.450	15.700	14.600	15.500	15.064	1,411
2024-12-23	15.400	15.400	14.450	15.200	14.772	2,530
2024-12-20	15.950	15.950	15.400	15.400	14.967	457
2024-12-19	15.950	15.950	15.550	15.950	15.501	862
2024-12-18	15.950	15.950	15.950	15.950	15.501	15
2024-12-17	16.100	16.100	15.550	15.950	15.501	693
2024-12-16	16.250	16.250	15.550	16.100	15.647	501
2024-12-13	16.250	16.250	15.600	16.250	15.793	68
2024-12-12	16.300	16.300	16.000	16.000	15.550	4
2024-12-11	16.000	16.300	15.650	15.650	15.209	3,280
2024-12-10	16.300	16.300	16.000	16.000	15.550	88
2024-12-09	16.400	16.400	16.150	16.150	15.695	188
2024-12-06	16.400	16.400	15.850	16.400	15.938	403
2024-12-05	16.300	16.400	16.150	16.400	15.938	706
2024-12-04	16.350	16.400	16.050	16.400	15.938	769
2024-12-03	16.500	16.500	15.900	16.350	15.890	192
2024-12-02	15.900	16.500	15.900	16.500	16.036	1,571
2024-11-29	15.900	15.900	15.900	15.900	15.452	3
2024-11-28	15.900	15.900	15.750	15.900	15.452	198
2024-11-27	15.900	15.900	15.900	15.900	15.452	7
2024-11-26	15.900	15.900	15.850	15.850	15.404	168
2024-11-25	16.250	16.250	15.900	15.900	15.452	94
2024-11-22	16.300	16.300	15.850	16.250	15.793	19
2024-11-21	16.350	16.350	15.700	16.300	15.841	4
2024-11-20	16.500	16.500	15.900	16.350	15.890	84
2024-11-19	16.550	16.550	16.350	16.500	16.036	94
2024-11-18	16.550	16.550	16.550	16.550	16.084	2
2024-11-15	16.750	16.750	16.450	16.500	16.036	30

← NewerPage 8 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.