Skip to main content
Madkom SA (WSE:MAD)
Poland flag Poland · Delayed Price · Currency is PLN
4.400
+0.400 (10.00%)
At close: Mar 5, 2026

Madkom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264.404.504.044.284.28-2.73%9,114
Mar 5, 20264.084.423.844.404.4010.00%12,454
Mar 4, 20263.744.183.704.004.0011.11%9,159
Mar 3, 20263.704.063.603.603.60-11.33%12,619
Mar 2, 20263.904.203.804.064.06-0.98%9,525
Feb 27, 20264.044.263.904.104.100.49%10,832
Feb 26, 20264.304.463.964.084.08-5.56%35,393
Feb 25, 20263.804.483.804.324.328.54%57,966
Feb 24, 20263.864.003.703.983.984.19%33,487
Feb 23, 20263.223.863.223.823.8214.37%34,452
Feb 20, 20263.303.603.203.343.34-5.65%8,729
Feb 19, 20263.663.743.263.543.54-5.85%6,932
Feb 18, 20263.763.943.223.763.760.53%35,941
Feb 17, 20263.824.203.503.743.745.06%63,886
Feb 16, 20263.023.563.003.563.5614.10%25,600
Feb 13, 20263.303.563.123.123.12-4.88%25,471
Feb 12, 20262.963.282.903.283.284.46%12,361
Feb 11, 20263.003.222.903.143.144.67%11,335
Feb 10, 20262.923.082.683.003.003.45%5,645
Feb 9, 20262.762.902.762.902.903.57%5,525
Feb 6, 20262.862.862.622.802.80-2.10%6,766
Feb 5, 20262.782.902.642.862.86-1.38%1,930
Feb 4, 20262.842.942.642.902.907.41%12,643
Feb 3, 20262.662.882.662.702.703.85%17,830
Feb 2, 20262.762.762.562.602.60-5.80%10,445
Jan 30, 20262.782.782.762.762.76-1.43%362
Jan 29, 20262.622.822.562.802.806.06%23,871
Jan 28, 20262.642.682.542.642.640.76%3,394
Jan 27, 20262.662.742.522.622.62-2.96%4,902
Jan 26, 20262.682.702.522.702.702.27%17,572
Jan 23, 20262.622.702.582.642.64-4,830
Jan 22, 20262.562.642.502.642.644.76%5,056
Jan 21, 20262.502.602.462.522.52-3.08%4,574
Jan 20, 20262.542.602.502.602.60-1.52%1,133
Jan 19, 20262.662.682.502.642.64-1.49%3,240
Jan 16, 20262.782.802.462.682.68-1.47%40,619
Jan 15, 20262.802.802.602.722.72-4.23%10,736
Jan 14, 20262.842.962.722.842.841.43%6,398
Jan 13, 20262.682.842.582.802.803.70%20,375
Jan 12, 20262.702.762.442.702.7011.57%33,453
Jan 9, 20262.402.522.402.422.420.83%15,108
Jan 8, 20262.522.522.342.402.40-2.44%5,206
Jan 7, 20262.442.462.262.462.460.82%3,554
Jan 5, 20262.482.582.342.442.44-1.61%25,453
Jan 2, 20262.342.662.142.482.485.98%27,365
Dec 30, 20252.322.402.262.342.341.74%960
Dec 29, 20252.122.382.122.302.308.49%4,590
Dec 23, 20252.082.122.022.122.12-13,149
Dec 22, 20252.142.142.002.122.12-2.75%17,490
Dec 19, 20252.142.182.022.182.18-1.80%4,706
Dec 18, 20252.102.222.102.222.22-13
Dec 17, 20252.102.282.102.222.224.72%12,210
Dec 16, 20252.042.222.042.122.12-1.85%6,974
Dec 15, 20252.342.342.042.162.16-9.24%33,959
Dec 12, 20252.502.502.382.382.38-4.80%1,097
Dec 11, 20252.402.522.282.502.50-1.57%931
Dec 10, 20252.322.562.242.542.549.48%8,187
Dec 9, 20252.342.482.242.322.32-4.13%4,382
Dec 8, 20252.422.502.302.422.42-5.47%18,501
Dec 5, 20252.482.562.402.562.56-1.54%5,200
Dec 4, 20252.582.642.482.602.600.78%5,104
Dec 3, 20252.482.602.482.582.58-1.53%1,056
Dec 2, 20252.622.622.622.622.625.65%1
Dec 1, 20252.642.642.282.482.48-6.06%12,604
Nov 28, 20252.622.702.522.642.64-2.22%6,276
Nov 27, 20252.642.702.642.702.703.05%2,482
Nov 26, 20252.502.702.502.622.62-2.24%1,055
Nov 25, 20252.542.722.502.682.688.06%17,425
Nov 24, 20252.542.542.442.482.48-2.36%16,209
Nov 21, 20252.542.542.502.542.54-3.05%6,000
Nov 20, 20252.682.682.522.622.62-2.96%10,560
Nov 19, 20252.622.742.542.702.705.47%8,776
Nov 18, 20252.682.702.562.562.56-4.48%8,026
Nov 17, 20252.862.862.682.682.68-7.59%15,751
Nov 14, 20252.602.902.582.902.9016.94%48,562
Nov 13, 20252.622.622.462.482.48-2.36%1,469
Nov 12, 20252.622.622.522.542.54-3.79%2,280
Nov 10, 20252.542.642.542.642.64-0.75%2,150
Nov 7, 20252.542.662.442.662.660.76%4,664
Nov 6, 20252.542.642.542.642.64-0.75%3,174
Nov 5, 20252.542.662.542.662.664.72%1,986
Nov 4, 20252.542.542.542.542.54-5.22%70
Nov 3, 20252.682.682.682.682.68-0.74%120
Oct 31, 20252.542.702.542.702.702.27%451
Oct 30, 20252.682.702.642.642.64-1.49%1,953
Oct 28, 20252.582.682.582.682.68-185
Oct 27, 20252.602.682.602.682.68-634
Oct 24, 20252.602.682.602.682.683.08%5,056
Oct 23, 20252.542.602.542.602.60-934
Oct 22, 20252.602.602.502.602.60-227
Oct 21, 20252.522.602.482.602.60-440
Oct 20, 20252.562.642.502.602.601.56%5,992
Oct 17, 20252.522.602.442.562.56-1.54%4,816
Oct 16, 20252.642.682.502.602.60-2.99%5,366
Oct 15, 20252.642.842.542.682.681.52%10,908
Oct 14, 20252.742.742.582.642.64-2.94%4,893
Oct 13, 20252.542.722.462.722.723.82%7,179
Oct 10, 20252.622.622.622.622.62-1,715
Oct 9, 20252.542.622.542.622.62-0.76%840
Oct 8, 20252.482.642.422.642.646.45%4,440