PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	16.750	16.750	16.200	16.600	16.133	182
2024-11-13	16.800	16.800	16.400	16.400	15.938	23
2024-11-12	16.550	16.800	16.150	16.800	16.327	335
2024-11-08	16.600	16.600	16.500	16.600	16.133	81
2024-11-07	15.900	16.800	15.850	16.600	16.133	2,612
2024-11-06	16.350	16.350	15.950	16.000	15.550	41
2024-11-05	15.950	16.350	15.950	16.350	15.890	311
2024-11-04	16.350	16.350	15.700	15.950	15.501	288
2024-10-31	16.350	16.350	16.350	16.350	15.890	160
2024-10-30	16.350	16.350	16.350	16.350	15.890	6
2024-10-29	16.350	16.350	16.350	16.350	15.890	113
2024-10-28	16.150	16.150	16.150	16.150	15.695	111
2024-10-25	16.150	16.350	15.800	16.150	15.695	594
2024-10-24	15.800	16.150	15.800	16.150	15.695	42
2024-10-23	16.150	16.150	15.300	15.800	15.355	124
2024-10-22	16.150	16.150	15.800	16.100	15.647	19
2024-10-21	16.150	16.250	15.200	16.150	15.695	1,311
2024-10-18	16.050	16.050	16.050	16.050	15.598	309
2024-10-17	15.600	16.050	15.200	16.000	15.550	1,194
2024-10-16	15.600	15.600	15.150	15.550	15.112	251
2024-10-15	15.650	15.650	15.150	15.600	15.161	307
2024-10-14	15.700	15.700	15.500	15.650	15.209	91
2024-10-11	15.700	15.700	15.700	15.700	15.258	329
2024-10-10	16.050	16.050	15.500	15.700	15.258	684
2024-10-09	16.050	16.050	15.700	15.700	15.258	77
2024-10-08	15.950	16.050	15.700	16.050	15.598	287
2024-10-07	16.100	16.150	15.700	15.700	15.258	68
2024-10-04	16.000	16.100	15.800	16.100	15.647	339
2024-10-03	16.050	16.050	16.000	16.000	15.550	164
2024-10-02	16.150	16.150	15.700	16.100	15.647	108
2024-10-01	15.950	16.000	15.900	16.000	15.550	71
2024-09-30	16.100	16.100	15.700	15.950	15.501	304
2024-09-27	15.900	16.150	15.800	16.150	15.695	364
2024-09-26	16.100	16.100	15.700	15.900	15.452	1,964
2024-09-25	16.200	16.200	16.100	16.100	15.647	238
2024-09-24	16.100	16.250	16.100	16.250	15.793	406
2024-09-23	16.400	16.400	15.550	16.000	15.550	254
2024-09-20	16.950	16.950	15.550	16.000	15.550	2,063
2024-09-19	17.850	17.850	16.500	16.950	16.473	2,287
2024-09-18	17.050	17.450	16.900	17.450	16.959	1,701
2024-09-17	19.150	19.150	18.750	19.000	17.105	1,891
2024-09-16	19.350	19.450	18.750	19.150	17.240	1,093
2024-09-13	19.200	19.400	19.000	19.350	17.420	5,547
2024-09-12	19.000	19.400	19.000	19.000	17.105	7,080
2024-09-11	18.500	18.700	18.100	18.700	16.835	2,485
2024-09-10	17.850	18.800	17.600	18.750	16.880	7,440
2024-09-09	16.750	17.950	16.750	17.900	16.114	5,756
2024-09-06	17.300	17.300	16.500	16.750	15.079	889
2024-09-05	17.650	17.650	17.050	17.300	15.574	2,958
2024-09-04	16.450	18.000	16.450	17.650	15.889	5,442
2024-09-03	16.300	16.550	16.300	16.450	14.809	1,283
2024-09-02	16.150	16.300	15.900	16.300	14.674	2,908
2024-08-30	16.150	16.150	16.100	16.150	14.539	189
2024-08-29	16.150	16.150	16.000	16.150	14.539	768
2024-08-28	16.150	16.150	16.050	16.150	14.539	389
2024-08-27	16.200	16.200	15.900	16.150	14.539	557
2024-08-26	16.200	16.200	16.000	16.000	14.404	447
2024-08-23	15.800	16.200	15.800	16.200	14.584	443
2024-08-22	16.400	16.700	15.800	15.800	14.224	1,739
2024-08-21	16.800	16.800	16.300	16.350	14.719	3,777

← NewerPage 9 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.