PJP Makrum S.A. (WSE:PJP)
Poland · Delayed Price · Currency is PLN 18.25
+0.25 (1.39%)
Jun 3, 2026, 12:26 PM CET
PJP Makrum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.25 | 18.25 | 18.20 | 18.25 | 18.25 | 1.39% | 218 |
| Jun 2, 2026 | 18.25 | 18.25 | 17.60 | 18.00 | 18.00 | -1.10% | 420 |
| Jun 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 67 |
| May 29, 2026 | 17.40 | 18.20 | 17.40 | 18.20 | 18.20 | 4.60% | 2,025 |
| May 28, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | 2.35% | 263 |
| May 27, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -1.45% | 108 |
| May 26, 2026 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | - | 184 |
| May 25, 2026 | 17.60 | 17.60 | 16.50 | 17.25 | 17.25 | -1.99% | 3,535 |
| May 22, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | -2.22% | 1,069 |
| May 21, 2026 | 17.85 | 18.20 | 17.35 | 18.00 | 18.00 | 1.12% | 3,190 |
| May 20, 2026 | 17.75 | 17.80 | 17.75 | 17.80 | 17.80 | 0.28% | 111 |
| May 19, 2026 | 17.65 | 17.75 | 17.45 | 17.75 | 17.75 | 0.57% | 379 |
| May 18, 2026 | 17.80 | 17.80 | 17.35 | 17.65 | 17.65 | -0.84% | 250 |
| May 15, 2026 | 17.80 | 17.80 | 17.35 | 17.80 | 17.80 | - | 13 |
| May 14, 2026 | 17.85 | 17.85 | 17.80 | 17.80 | 17.80 | 1.14% | 107 |
| May 13, 2026 | 17.90 | 17.90 | 17.20 | 17.60 | 17.60 | -1.68% | 972 |
| May 12, 2026 | 17.85 | 17.90 | 17.80 | 17.90 | 17.90 | 0.28% | 619 |
| May 11, 2026 | 17.80 | 17.90 | 17.45 | 17.85 | 17.85 | 0.56% | 1,055 |
| May 8, 2026 | 17.90 | 17.90 | 17.45 | 17.75 | 17.75 | -0.84% | 133 |
| May 7, 2026 | 17.90 | 17.90 | 17.45 | 17.90 | 17.90 | - | 281 |
| May 6, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.13% | 282 |
| May 5, 2026 | 17.25 | 17.70 | 17.25 | 17.70 | 17.70 | - | 361 |
| May 4, 2026 | 17.70 | 17.70 | 17.30 | 17.70 | 17.70 | - | 356 |
| Apr 30, 2026 | 17.70 | 17.70 | 17.50 | 17.70 | 17.70 | 1.43% | 295 |
| Apr 29, 2026 | 17.70 | 17.70 | 17.45 | 17.45 | 17.45 | 0.29% | 1,006 |
| Apr 28, 2026 | 17.70 | 17.70 | 17.25 | 17.40 | 17.40 | 5.14% | 272 |
| Apr 27, 2026 | 17.70 | 17.70 | 16.55 | 16.55 | 16.55 | -6.50% | 4,175 |
| Apr 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% | 256 |
| Apr 23, 2026 | 17.25 | 17.65 | 17.25 | 17.65 | 17.65 | 0.86% | 329 |
| Apr 22, 2026 | 17.70 | 17.70 | 17.20 | 17.50 | 17.50 | -1.13% | 664 |
| Apr 21, 2026 | 18.20 | 18.20 | 17.45 | 17.70 | 17.70 | -0.84% | 1,035 |
| Apr 20, 2026 | 18.25 | 18.25 | 17.85 | 17.85 | 17.85 | -2.19% | 246 |
| Apr 17, 2026 | 17.80 | 18.25 | 17.80 | 18.25 | 18.25 | - | 1,639 |
| Apr 16, 2026 | 18.15 | 18.25 | 17.75 | 18.25 | 18.25 | 1.39% | 2,899 |
| Apr 15, 2026 | 18.25 | 18.25 | 17.40 | 18.00 | 18.00 | - | 1,573 |
| Apr 14, 2026 | 18.00 | 18.25 | 18.00 | 18.00 | 18.00 | - | 368 |
| Apr 13, 2026 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.37% | 123 |
| Apr 10, 2026 | 18.25 | 18.25 | 18.15 | 18.25 | 18.25 | - | 570 |
| Apr 9, 2026 | 18.00 | 18.25 | 18.00 | 18.25 | 18.25 | 2.53% | 199 |
| Apr 8, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | 144 |
| Apr 7, 2026 | 18.00 | 18.00 | 17.75 | 18.00 | 18.00 | - | 87 |
| Apr 2, 2026 | 18.00 | 18.00 | 17.55 | 18.00 | 18.00 | - | 676 |
| Apr 1, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 0.56% | 246 |
| Mar 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 141 |
| Mar 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 1 |
| Mar 27, 2026 | 18.25 | 18.30 | 17.80 | 18.30 | 18.30 | 0.27% | 153 |
| Mar 26, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 3 |
| Mar 25, 2026 | 18.25 | 18.25 | 17.50 | 18.25 | 18.25 | 0.27% | 1,424 |
| Mar 24, 2026 | 18.40 | 18.40 | 17.45 | 18.20 | 18.20 | -0.55% | 714 |
| Mar 23, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 0.27% | 3 |