PJP Makrum S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	20.700	20.700	20.700	20.700	20.450	1
2026-07-29	20.500	20.600	20.000	20.500	20.252	1,348
2026-07-28	20.500	20.500	20.000	20.500	20.252	308
2026-07-27	20.500	20.500	20.200	20.500	20.252	137
2026-07-24	20.500	20.500	20.100	20.500	20.252	240
2026-07-23	20.500	20.500	20.300	20.500	20.252	6,274
2026-07-22	20.500	20.500	20.300	20.500	20.252	650
2026-07-21	20.400	20.500	20.400	20.500	20.252	1,001
2026-07-20	20.100	20.400	19.500	20.400	20.153	1,413
2026-07-17	20.300	20.300	19.450	20.100	19.857	242
2026-07-16	20.400	20.400	19.450	20.300	20.054	762
2026-07-15	20.300	20.300	20.200	20.300	20.054	338
2026-07-14	20.000	20.300	19.500	20.300	20.054	308
2026-07-13	20.000	20.800	19.150	20.000	19.758	1,064
2026-07-10	19.800	19.800	19.800	19.800	19.561	410
2026-07-09	19.350	19.700	19.150	19.700	19.462	745
2026-07-08	19.350	19.350	19.150	19.300	19.067	401
2026-07-07	19.300	19.350	19.150	19.350	19.116	5,075
2026-07-06	19.000	19.300	18.600	19.300	19.067	4,810
2026-07-03	19.000	19.000	18.900	19.000	18.770	342
2026-07-02	18.900	18.900	18.850	18.900	18.671	416
2026-07-01	18.800	18.900	18.450	18.900	18.671	296
2026-06-30	18.500	18.800	18.400	18.800	18.573	1,669
2026-06-29	18.450	18.450	18.000	18.450	18.227	408
2026-06-26	18.450	18.450	18.150	18.450	18.227	1,086
2026-06-25	18.400	18.500	18.350	18.450	18.227	3,371
2026-06-24	17.800	18.450	17.800	18.400	18.177	27,071
2026-06-23	17.750	17.800	17.750	17.800	17.585	3,667
2026-06-22	17.450	17.450	17.450	17.450	17.239	64
2026-06-19	17.800	17.800	17.450	17.450	17.239	209
2026-06-18	17.800	17.800	17.450	17.800	17.585	376
2026-06-17	17.800	17.800	17.450	17.800	17.585	326
2026-06-16	17.700	17.700	17.500	17.700	17.486	232
2026-06-15	17.500	17.700	17.500	17.700	17.486	157
2026-06-12	17.850	17.850	17.500	17.800	17.585	823
2026-06-11	18.400	18.400	17.600	17.900	17.684	697
2026-06-10	18.400	18.400	18.000	18.000	17.782	173
2026-06-09	17.650	18.200	17.650	17.800	17.585	746
2026-06-08	18.250	18.250	17.650	17.650	17.437	194
2026-06-05	17.550	18.250	17.550	18.200	17.980	483
2026-06-03	18.250	18.250	18.200	18.250	18.029	218
2026-06-02	18.250	18.250	17.600	18.000	17.782	420
2026-06-01	18.200	18.200	18.200	18.200	17.980	67
2026-05-29	17.400	18.200	17.400	18.200	17.980	2,025
2026-05-28	17.500	17.500	17.300	17.400	17.190	263
2026-05-27	17.250	17.250	17.000	17.000	16.794	108
2026-05-26	17.500	17.500	17.250	17.250	17.041	184
2026-05-25	17.600	17.600	16.500	17.250	17.041	3,535
2026-05-22	18.200	18.200	17.600	17.600	17.387	1,069
2026-05-21	17.850	18.200	17.350	18.000	17.782	3,190
2026-05-20	17.750	17.800	17.750	17.800	17.585	111
2026-05-19	17.650	17.750	17.450	17.750	17.535	379
2026-05-18	17.800	17.800	17.350	17.650	17.437	250
2026-05-15	17.800	17.800	17.350	17.800	17.585	13
2026-05-14	17.850	17.850	17.800	17.800	17.585	107
2026-05-13	17.900	17.900	17.200	17.600	17.387	972
2026-05-12	17.850	17.900	17.800	17.900	17.684	619
2026-05-11	17.800	17.900	17.450	17.850	17.634	1,055
2026-05-08	17.900	17.900	17.450	17.750	17.535	133
2026-05-07	17.900	17.900	17.450	17.900	17.684	281

← NewerPage 2 of 5 · 251 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.