Skip to main content
PJP Makrum S.A. (WSE:PJP)
Poland flag Poland · Delayed Price · Currency is PLN
14.80
+0.30 (2.07%)
At close: Dec 5, 2025

PJP Makrum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5014.8514.2014.8014.802.07%2,438
Dec 4, 202514.5014.5014.3014.5014.50-1,201
Dec 3, 202514.5014.5014.5014.5014.50-151
Dec 2, 202514.7514.7514.5014.5014.50-1.69%246
Dec 1, 202514.8014.8014.6014.7514.75-0.34%154
Nov 28, 202514.8014.8014.8014.8014.80-0.34%108
Nov 27, 202514.8514.8514.6014.8514.85-846
Nov 26, 202514.3014.8514.1514.8514.853.85%1,857
Nov 25, 202514.8015.0014.0514.3014.30-8.04%8,959
Nov 24, 202515.4015.5515.0015.5515.551.30%248
Nov 21, 202515.5015.5015.0015.3515.35-0.97%428
Nov 20, 202515.3515.5015.3515.5015.501.31%127
Nov 19, 202515.3515.3515.3015.3015.302.00%145
Nov 18, 202515.6015.6015.0015.0015.00-129
Nov 17, 202515.6015.6014.9015.0015.00-3.23%213
Nov 14, 202515.6015.6014.9015.5015.50-138
Nov 13, 202515.6015.6014.9015.5015.50-0.32%106
Nov 12, 202515.4515.5515.0015.5515.550.97%292
Nov 10, 202515.4015.4015.4015.4015.401.99%89
Nov 7, 202515.4015.4015.1015.1015.10-1.95%1,719
Nov 6, 202515.4015.4015.4015.4015.400.33%198
Nov 5, 202515.4015.4015.1515.3515.35-0.32%278
Nov 4, 202515.4015.4015.1515.4015.40-359
Nov 3, 202515.1015.4015.1015.4015.402.67%524
Oct 31, 202514.9515.4514.9515.0015.000.33%999
Oct 30, 202514.6014.9514.6014.9514.952.40%31
Oct 29, 202514.9515.0014.6014.6014.60-2.34%271
Oct 28, 202514.9515.0014.8014.9514.95-941
Oct 27, 202515.0015.0014.9514.9514.95-0.33%288
Oct 24, 202515.2015.2015.0015.0015.00-601
Oct 23, 202515.2015.2014.6015.0015.00-315
Oct 22, 202515.4515.4514.6015.0015.001.69%180
Oct 21, 202514.9515.0014.7514.7514.75-1.34%116
Oct 20, 202514.9514.9514.9514.9514.95-177
Oct 17, 202514.9514.9514.7514.9514.950.34%7
Oct 16, 202514.9014.9014.7014.9014.90-132
Oct 15, 202514.9514.9514.9014.9014.90-122
Oct 14, 202514.9514.9514.5514.9014.90-750
Oct 13, 202514.6014.9514.6014.9014.90-0.67%501
Oct 10, 202515.0015.0014.7015.0015.00-9,507
Oct 9, 202515.0015.0014.6015.0015.00-192
Oct 8, 202515.0015.0014.6015.0015.00-234
Oct 7, 202515.4515.4515.0015.0015.00-131
Oct 6, 202514.5515.0014.5515.0015.003.09%555
Oct 3, 202514.7015.0014.5014.5514.55-1.02%276
Oct 2, 202515.0015.0014.7014.7014.70-2.00%256
Oct 1, 202515.0515.0514.5015.0015.00-208
Sep 30, 202514.7015.0014.4515.0015.002.04%1,042
Sep 29, 202514.6014.9514.6014.7014.700.68%736
Sep 26, 202515.0015.0014.6014.6014.60-2.01%510
Sep 25, 202515.4515.4514.5014.9014.90-0.67%240
Sep 24, 202514.9515.0014.5015.0015.000.33%210
Sep 23, 202514.9514.9514.3514.9514.95-693
Sep 22, 202515.0015.0014.9014.9514.950.34%103
Sep 19, 202514.9014.9014.6014.9014.90-386
Sep 18, 202514.6014.9014.6014.9014.902.05%47
Sep 17, 202515.5015.5014.6014.6014.60-2.99%935
Sep 16, 202515.5015.5014.6515.0515.050.33%265
Sep 15, 202515.6015.6014.5515.0015.00-0.33%1,319
Sep 12, 202515.0515.0514.9515.0515.051.35%6
Sep 11, 202515.7515.7514.7014.8514.85-0.34%467
Sep 10, 202514.5514.9014.5514.9014.902.05%951
Sep 9, 202515.7015.7014.5514.6014.60-5.81%4,377
Sep 8, 202515.8015.8015.5015.5015.50-0.32%299
Sep 5, 202515.0015.5515.0015.5515.553.67%284
Sep 4, 202515.6015.8015.0015.0015.00-3.85%78
Sep 3, 202515.6015.6014.9515.6015.60-234
Sep 2, 202515.8015.8014.9015.6015.60-1.27%2,482
Sep 1, 202515.9015.9014.7015.8015.805.33%181
Aug 29, 202515.9015.9014.5515.0015.00-5.66%4,636
Aug 28, 202515.9015.9015.9015.9015.90-10
Aug 27, 202515.9015.9015.0015.9015.903.92%1,092
Aug 26, 202514.5515.3014.5515.3015.305.15%150
Aug 25, 202515.9015.9014.5514.5514.55-3.00%3,057
Aug 22, 202515.4516.0015.0015.0015.00-2.91%2,075
Aug 21, 202516.2016.2015.3015.4515.45-4.63%120
Aug 20, 202516.2016.2015.3016.2016.201.25%286
Aug 19, 202516.2016.2015.5016.0016.00-15
Aug 18, 202516.0516.0515.3016.0016.00-1.84%1,245
Aug 14, 202516.3016.9016.0516.3015.79-3,970
Aug 13, 202516.9017.5516.0516.3015.79-3.55%10,574
Aug 12, 202516.2517.0015.9516.9016.374.64%3,350
Aug 11, 202516.3016.4016.1016.1515.641.25%592
Aug 8, 202516.0016.1015.3015.9515.454.25%6,871
Aug 7, 202517.1517.1515.3015.3014.82-10.79%8,546
Aug 6, 202516.5517.1516.4517.1516.613.63%1,634
Aug 5, 202516.5516.5515.8016.5516.03-0.30%3,296
Aug 4, 202517.0017.0015.3516.6016.08-2.35%1,836
Aug 1, 202516.7017.0016.7017.0016.471.80%289
Jul 31, 202516.7016.7016.7016.7016.18-37
Jul 30, 202517.3017.3016.7016.7016.18-1.76%23
Jul 29, 202517.0017.0016.7017.0016.47-767
Jul 28, 202517.3017.3016.9017.0016.47-1.73%481
Jul 25, 202516.9017.3016.9017.3016.762.37%356
Jul 24, 202517.3017.3016.9016.9016.37-2.31%395
Jul 23, 202517.3017.3017.3017.3016.76-109
Jul 22, 202517.3517.3517.3017.3016.76-1,213
Jul 21, 202517.3017.3017.3017.3016.76-0.29%258
Jul 18, 202516.6017.3516.6017.3516.814.52%1,944
Jul 17, 202516.6516.6516.6016.6016.08-0.30%651