Madkom historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	2.540	2.540	2.540	2.540	2.540	70
2025-11-03	2.680	2.680	2.680	2.680	2.680	120
2025-10-31	2.540	2.700	2.540	2.700	2.700	451
2025-10-30	2.680	2.700	2.640	2.640	2.640	1,953
2025-10-28	2.580	2.680	2.580	2.680	2.680	185
2025-10-27	2.600	2.680	2.600	2.680	2.680	634
2025-10-24	2.600	2.680	2.600	2.680	2.680	5,056
2025-10-23	2.540	2.600	2.540	2.600	2.600	934
2025-10-22	2.600	2.600	2.500	2.600	2.600	227
2025-10-21	2.520	2.600	2.480	2.600	2.600	440
2025-10-20	2.560	2.640	2.500	2.600	2.600	5,992
2025-10-17	2.520	2.600	2.440	2.560	2.560	4,816
2025-10-16	2.640	2.680	2.500	2.600	2.600	5,366
2025-10-15	2.640	2.840	2.540	2.680	2.680	10,908
2025-10-14	2.740	2.740	2.580	2.640	2.640	4,893
2025-10-13	2.540	2.720	2.460	2.720	2.720	7,179
2025-10-10	2.620	2.620	2.620	2.620	2.620	1,715
2025-10-09	2.540	2.620	2.540	2.620	2.620	840
2025-10-08	2.480	2.640	2.420	2.640	2.640	4,440
2025-10-07	2.480	2.580	2.400	2.480	2.480	3,849
2025-10-06	2.740	2.740	2.400	2.580	2.580	13,825
2025-10-03	2.800	2.800	2.620	2.740	2.740	6,638
2025-10-02	2.760	2.800	2.760	2.800	2.800	840
2025-10-01	2.840	2.920	2.700	2.700	2.700	10,104
2025-09-30	2.800	2.880	2.740	2.760	2.760	2,178
2025-09-29	2.820	2.880	2.740	2.800	2.800	4,607
2025-09-26	2.820	2.920	2.580	2.800	2.800	21,938
2025-09-25	2.900	3.120	2.800	3.040	3.040	17,714
2025-09-24	2.900	2.900	2.720	2.740	2.740	1,388
2025-09-23	2.800	2.900	2.800	2.880	2.880	2,421
2025-09-22	2.700	2.800	2.700	2.800	2.800	920
2025-09-19	2.720	2.920	2.600	2.600	2.600	10,674
2025-09-18	2.640	2.640	2.620	2.620	2.620	2,420
2025-09-17	2.700	2.860	2.640	2.720	2.720	10,200
2025-09-16	2.800	2.860	2.700	2.700	2.700	1,450
2025-09-15	2.800	2.940	2.800	2.800	2.800	4,700
2025-09-10	2.660	2.860	2.520	2.860	2.860	12,198
2025-09-09	2.800	2.800	2.800	2.800	2.800	1,086
2025-09-08	2.600	2.700	2.600	2.660	2.660	16,266
2025-09-05	3.300	3.300	2.640	2.900	2.900	36,773
2025-09-04	3.560	3.560	3.300	3.540	3.540	3,613
2025-09-03	3.640	3.680	3.560	3.560	3.560	3,754
2025-09-02	3.440	3.680	3.340	3.660	3.660	5,061
2025-09-01	3.460	3.460	3.260	3.260	3.260	212
2025-08-29	3.000	3.500	3.000	3.500	3.500	2,300
2025-08-28	3.140	3.240	3.140	3.240	3.240	506
2025-08-27	2.820	3.320	2.820	3.220	3.220	1,381
2025-08-26	2.840	3.100	2.840	2.840	2.840	2,450
2025-08-25	2.920	3.200	2.700	3.200	3.200	2,696
2025-08-21	2.860	3.080	2.700	2.940	2.940	8,297
2025-08-20	3.000	3.300	3.000	3.120	3.120	15,387
2025-08-19	2.640	3.000	2.620	3.000	3.000	19,572
2025-08-18	2.720	2.800	2.720	2.800	2.800	1,774
2025-08-14	2.640	2.980	2.640	2.800	2.800	52,328
2025-08-13	2.440	2.600	2.420	2.420	2.420	6,718
2025-08-06	2.440	2.440	2.420	2.420	2.420	934
2025-08-05	2.320	2.440	2.300	2.440	2.440	975
2025-08-04	2.500	2.500	2.500	2.500	2.500	100
2025-08-01	2.420	2.420	2.400	2.400	2.400	2,663
2025-07-30	2.420	2.540	2.400	2.540	2.540	1,411

← NewerPage 5 of 15 · 866 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.