PJP Makrum S.A. (WSE:PJP)
Poland · Delayed Price · Currency is PLN 23.00
+1.10 (5.02%)
Sep 4, 2026, 5:00 PM CET
PJP Makrum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.90 | 23.00 | 21.40 | 23.00 | 23.00 | 5.02% | 673 |
| Sep 3, 2026 | 22.50 | 22.50 | 21.80 | 21.90 | 21.90 | -2.67% | 862 |
| Sep 2, 2026 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | 1.81% | 96 |
| Sep 1, 2026 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | -3.91% | 1,268 |
| Aug 31, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | - | 110 |
| Aug 28, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -1.29% | 93 |
| Aug 27, 2026 | 21.40 | 23.50 | 21.40 | 23.30 | 23.30 | 3.56% | 205 |
| Aug 26, 2026 | 22.60 | 22.60 | 21.40 | 22.50 | 22.50 | -0.88% | 139 |
| Aug 25, 2026 | 22.70 | 22.70 | 20.80 | 22.70 | 22.70 | -0.44% | 2,295 |
| Aug 24, 2026 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | -2.98% | 715 |
| Aug 21, 2026 | 23.50 | 23.50 | 22.50 | 23.50 | 23.50 | 4.44% | 552 |
| Aug 20, 2026 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | - | 812 |
| Aug 19, 2026 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -2.17% | 402 |
| Aug 18, 2026 | 24.30 | 24.30 | 22.60 | 23.00 | 23.00 | -6.50% | 1,222 |
| Aug 17, 2026 | 26.00 | 26.10 | 23.90 | 24.60 | 24.60 | 1.69% | 5,398 |
| Aug 14, 2026 | 24.50 | 24.90 | 23.90 | 24.80 | 24.19 | 3.33% | 1,349 |
| Aug 13, 2026 | 24.80 | 24.80 | 23.50 | 24.00 | 23.41 | -1.23% | 3,109 |
| Aug 12, 2026 | 24.40 | 25.10 | 24.30 | 24.30 | 23.70 | -2.80% | 2,026 |
| Aug 11, 2026 | 23.50 | 25.00 | 22.80 | 25.00 | 24.39 | 4.17% | 3,208 |
| Aug 10, 2026 | 21.30 | 24.90 | 21.10 | 24.00 | 23.41 | 14.29% | 10,912 |
| Aug 7, 2026 | 20.70 | 21.10 | 20.70 | 21.00 | 20.48 | 0.96% | 1,495 |
| Aug 6, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.29 | 0.48% | 1,641 |
| Aug 5, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 20.19 | - | 470 |
| Aug 4, 2026 | 20.70 | 20.70 | 20.50 | 20.70 | 20.19 | 0.98% | 550 |
| Aug 3, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.00 | -0.97% | 463 |
| Jul 31, 2026 | 20.10 | 20.70 | 20.10 | 20.70 | 20.19 | - | 58 |
| Jul 30, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.19 | 0.98% | 1 |
| Jul 29, 2026 | 20.50 | 20.60 | 20.00 | 20.50 | 20.00 | - | 1,348 |
| Jul 28, 2026 | 20.50 | 20.50 | 20.00 | 20.50 | 20.00 | - | 308 |
| Jul 27, 2026 | 20.50 | 20.50 | 20.20 | 20.50 | 20.00 | - | 137 |
| Jul 24, 2026 | 20.50 | 20.50 | 20.10 | 20.50 | 20.00 | - | 240 |
| Jul 23, 2026 | 20.50 | 20.50 | 20.30 | 20.50 | 20.00 | - | 6,274 |
| Jul 22, 2026 | 20.50 | 20.50 | 20.30 | 20.50 | 20.00 | - | 650 |
| Jul 21, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.00 | 0.49% | 1,001 |
| Jul 20, 2026 | 20.10 | 20.40 | 19.50 | 20.40 | 19.90 | 1.49% | 1,413 |
| Jul 17, 2026 | 20.30 | 20.30 | 19.45 | 20.10 | 19.61 | -0.99% | 242 |
| Jul 16, 2026 | 20.40 | 20.40 | 19.45 | 20.30 | 19.80 | - | 762 |
| Jul 15, 2026 | 20.30 | 20.30 | 20.20 | 20.30 | 19.80 | - | 338 |
| Jul 14, 2026 | 20.00 | 20.30 | 19.50 | 20.30 | 19.80 | 1.50% | 308 |
| Jul 13, 2026 | 20.00 | 20.80 | 19.15 | 20.00 | 19.51 | 1.01% | 1,064 |
| Jul 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.31 | 0.51% | 410 |
| Jul 9, 2026 | 19.35 | 19.70 | 19.15 | 19.70 | 19.22 | 2.07% | 745 |
| Jul 8, 2026 | 19.35 | 19.35 | 19.15 | 19.30 | 18.83 | -0.26% | 401 |
| Jul 7, 2026 | 19.30 | 19.35 | 19.15 | 19.35 | 18.87 | 0.26% | 5,075 |
| Jul 6, 2026 | 19.00 | 19.30 | 18.60 | 19.30 | 18.83 | 1.58% | 4,810 |
| Jul 3, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 18.53 | 0.53% | 342 |
| Jul 2, 2026 | 18.90 | 18.90 | 18.85 | 18.90 | 18.44 | - | 416 |
| Jul 1, 2026 | 18.80 | 18.90 | 18.45 | 18.90 | 18.44 | 0.53% | 296 |
| Jun 30, 2026 | 18.50 | 18.80 | 18.40 | 18.80 | 18.34 | 1.90% | 1,669 |
| Jun 29, 2026 | 18.45 | 18.45 | 18.00 | 18.45 | 18.00 | - | 408 |