Makolab historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	6.450	6.800	6.450	6.800	6.643	2,416
2026-04-15	6.200	6.450	6.200	6.450	6.301	811
2026-04-14	6.450	6.450	6.150	6.200	6.056	2,407
2026-04-13	6.450	6.450	6.450	6.450	6.301	147
2026-04-10	6.450	6.450	6.450	6.450	6.301	1,000
2026-04-09	6.250	6.250	6.250	6.250	6.105	1
2026-04-08	6.450	6.450	6.250	6.250	6.105	337
2026-04-07	6.800	6.800	6.250	6.250	6.105	1,105
2026-04-01	6.800	6.800	6.400	6.400	6.252	1,250
2026-03-31	6.600	6.600	6.600	6.600	6.447	300
2026-03-27	6.800	6.800	6.650	6.650	6.496	239
2026-03-26	6.650	6.650	6.650	6.650	6.496	86
2026-03-25	6.700	6.700	6.650	6.650	6.496	157
2026-03-24	6.900	6.900	6.900	6.900	6.740	161
2026-03-23	6.900	6.900	6.900	6.900	6.740	97
2026-03-20	7.000	7.000	6.900	6.900	6.740	222
2026-03-18	6.950	7.200	6.950	7.200	7.033	356
2026-03-17	7.050	7.100	6.800	6.800	6.643	908
2026-03-16	6.750	7.050	6.750	7.050	6.887	1,605
2026-03-13	6.600	6.600	6.600	6.600	6.447	230
2026-03-12	6.600	6.600	6.500	6.500	6.350	85
2026-03-10	6.400	6.600	6.400	6.600	6.447	3,372
2026-03-09	6.500	6.500	6.500	6.500	6.350	27
2026-03-06	6.400	6.450	6.300	6.450	6.301	630
2026-03-05	6.600	6.600	6.400	6.400	6.252	330
2026-03-04	6.400	6.600	6.400	6.600	6.447	470
2026-03-03	6.600	6.600	6.400	6.400	6.252	813
2026-03-02	6.700	6.700	6.300	6.700	6.545	349
2026-02-27	6.750	6.750	6.750	6.750	6.594	1
2026-02-26	6.750	6.750	6.300	6.300	6.154	7
2026-02-24	6.500	6.500	6.200	6.400	6.252	3,402
2026-02-23	6.800	6.800	6.250	6.500	6.350	1,161
2026-02-20	7.050	7.050	6.650	6.700	6.545	1,334
2026-02-19	6.700	6.950	6.500	6.950	6.789	4,702
2026-02-18	6.800	6.800	6.500	6.700	6.545	3,762
2026-02-17	6.600	6.800	6.600	6.600	6.447	3,254
2026-02-16	6.900	6.900	6.600	6.750	6.594	515
2026-02-13	7.500	7.500	6.600	7.000	6.838	5,737
2026-02-12	7.300	7.300	7.200	7.200	7.033	324
2026-02-11	7.350	7.350	7.350	7.350	7.180	186
2026-02-10	7.700	7.700	7.300	7.350	7.180	431
2026-02-06	7.750	7.750	7.350	7.350	7.180	31
2026-02-05	7.350	7.350	7.350	7.350	7.180	150
2026-02-04	7.350	7.350	7.350	7.350	7.180	71
2026-02-03	7.350	7.350	7.200	7.200	7.033	2,644
2026-01-30	6.950	6.950	6.950	6.950	6.789	139
2026-01-28	6.850	6.900	6.850	6.900	6.740	399
2026-01-27	7.250	7.250	6.850	6.850	6.691	3,228
2026-01-26	7.700	7.700	7.100	7.300	7.131	1,184
2026-01-23	7.650	7.700	7.650	7.700	7.522	106
2026-01-22	7.800	7.800	7.650	7.650	7.473	612
2026-01-21	7.650	7.850	7.650	7.800	7.619	391
2026-01-20	7.800	7.900	7.650	7.650	7.473	1,616
2026-01-19	7.800	7.800	7.800	7.800	7.619	981
2026-01-16	7.800	7.850	7.800	7.800	7.619	660
2026-01-15	7.950	7.950	7.800	7.800	7.619	632
2026-01-14	7.950	7.950	7.950	7.950	7.766	30
2026-01-13	8.000	8.000	7.950	7.950	7.766	221
2026-01-12	7.900	8.100	7.850	8.100	7.912	884
2026-01-09	8.350	8.350	8.300	8.300	8.108	2,439

← NewerPage 3 of 15 · 880 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.2200 PLN
2025-07-08	0.1500 PLN
2024-07-09	0.1200 PLN
2023-07-11	0.1000 PLN
2022-07-07	0.0700 PLN
2021-07-08	0.2300 PLN
2019-07-11	0.0200 PLN

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