Maxcom S.A. (MXC.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 01:43PM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | 3,510 |
| 03 Jun 2024 | 11.10 | 11.25 | 10.80 | 11.20 | 11.20 | 2,099 |
| 31 May 2024 | 10.40 | 11.40 | 10.40 | 11.25 | 11.25 | 7,832 |
| 29 May 2024 | 10.15 | 10.55 | 10.00 | 10.40 | 10.40 | 1,728 |
| 28 May 2024 | 10.15 | 10.45 | 9.98 | 9.98 | 9.98 | 275 |
| 27 May 2024 | 10.30 | 10.30 | 9.82 | 10.20 | 10.20 | 1,195 |
| 24 May 2024 | 9.98 | 10.30 | 9.80 | 10.30 | 10.30 | 1,240 |
| 23 May 2024 | 10.30 | 10.45 | 9.76 | 10.45 | 10.45 | 1,733 |
| 22 May 2024 | 10.00 | 10.45 | 10.00 | 10.40 | 10.40 | 28 |
| 21 May 2024 | 10.20 | 10.35 | 10.00 | 10.00 | 10.00 | 317 |
| 20 May 2024 | 10.50 | 10.50 | 10.05 | 10.30 | 10.30 | 286 |
| 17 May 2024 | 10.45 | 10.60 | 10.10 | 10.40 | 10.40 | 1,611 |
| 16 May 2024 | 10.30 | 10.60 | 10.20 | 10.55 | 10.55 | 935 |
| 15 May 2024 | 10.25 | 10.40 | 10.25 | 10.35 | 10.35 | 19 |
| 14 May 2024 | 10.30 | 10.40 | 10.25 | 10.35 | 10.35 | 650 |
| 13 May 2024 | 10.40 | 10.40 | 10.00 | 10.35 | 10.35 | 724 |
| 10 May 2024 | 10.40 | 10.60 | 10.40 | 10.40 | 10.40 | 17 |
| 09 May 2024 | 10.65 | 10.65 | 10.40 | 10.45 | 10.45 | 205 |
| 08 May 2024 | 10.65 | 10.70 | 10.30 | 10.45 | 10.45 | 648 |
| 07 May 2024 | 10.70 | 10.70 | 10.20 | 10.40 | 10.40 | 226 |
| 06 May 2024 | 10.35 | 10.70 | 10.20 | 10.70 | 10.70 | 289 |
| 02 May 2024 | 10.25 | 10.70 | 10.10 | 10.40 | 10.40 | 3,285 |
| 30 Apr 2024 | 10.75 | 11.40 | 10.70 | 10.75 | 10.75 | 615 |
| 29 Apr 2024 | 11.50 | 11.50 | 10.70 | 11.15 | 11.15 | 86 |
| 26 Apr 2024 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 1,273 |
| 25 Apr 2024 | 11.50 | 11.50 | 10.80 | 11.00 | 11.00 | 577 |
| 24 Apr 2024 | 11.40 | 11.50 | 11.05 | 11.20 | 11.20 | 3,956 |
| 23 Apr 2024 | 11.35 | 11.35 | 10.80 | 11.35 | 11.35 | 668 |
| 22 Apr 2024 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | 4,449 |
| 19 Apr 2024 | 11.00 | 11.00 | 10.55 | 11.00 | 11.00 | 376 |
| 18 Apr 2024 | 11.00 | 11.35 | 10.50 | 11.00 | 11.00 | 2,353 |
| 17 Apr 2024 | 10.75 | 11.00 | 10.05 | 11.00 | 11.00 | 290 |
| 16 Apr 2024 | 10.60 | 11.60 | 10.05 | 10.70 | 10.70 | 5,658 |
| 15 Apr 2024 | 10.10 | 10.60 | 9.80 | 9.90 | 9.90 | 8,369 |
| 12 Apr 2024 | 9.96 | 10.50 | 9.70 | 9.90 | 9.90 | 6,574 |
| 11 Apr 2024 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | 433 |
| 10 Apr 2024 | 10.15 | 10.25 | 9.62 | 9.98 | 9.98 | 405 |
| 09 Apr 2024 | 10.65 | 10.75 | 10.00 | 10.00 | 10.00 | 5,550 |
| 08 Apr 2024 | 10.35 | 10.70 | 10.35 | 10.70 | 10.70 | 9 |
| 05 Apr 2024 | 10.95 | 10.95 | 10.35 | 10.65 | 10.65 | 525 |
| 04 Apr 2024 | 10.85 | 10.90 | 10.60 | 10.60 | 10.60 | 169 |
| 03 Apr 2024 | 10.80 | 10.90 | 10.50 | 10.85 | 10.85 | 513 |
| 02 Apr 2024 | 10.20 | 10.90 | 10.20 | 10.70 | 10.70 | 3,313 |
| 28 Mar 2024 | 10.45 | 10.90 | 10.45 | 10.90 | 10.90 | 4,687 |
| 27 Mar 2024 | 10.55 | 10.55 | 10.45 | 10.50 | 10.50 | 329 |
| 26 Mar 2024 | 10.40 | 10.55 | 10.35 | 10.55 | 10.55 | 2,748 |
| 25 Mar 2024 | 10.60 | 10.70 | 10.25 | 10.35 | 10.35 | 3,250 |
| 22 Mar 2024 | 10.60 | 10.70 | 9.70 | 10.60 | 10.60 | 6,012 |
| 21 Mar 2024 | 9.98 | 10.70 | 9.90 | 10.70 | 10.70 | 3,653 |
| 20 Mar 2024 | 9.94 | 10.80 | 9.66 | 9.98 | 9.98 | 8,818 |
| 19 Mar 2024 | 9.84 | 9.94 | 9.72 | 9.78 | 9.78 | 312 |
| 18 Mar 2024 | 9.94 | 9.94 | 9.74 | 9.84 | 9.84 | 37 |
| 15 Mar 2024 | 9.98 | 9.98 | 9.70 | 9.94 | 9.94 | 2,112 |
| 14 Mar 2024 | 9.86 | 10.05 | 9.54 | 9.98 | 9.98 | 7,835 |
| 13 Mar 2024 | 9.66 | 9.86 | 9.50 | 9.86 | 9.86 | 5,909 |
| 12 Mar 2024 | 9.38 | 9.62 | 9.38 | 9.62 | 9.62 | 5,109 |
| 11 Mar 2024 | 9.44 | 9.46 | 9.38 | 9.38 | 9.38 | 164 |
| 08 Mar 2024 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | 504 |
| 07 Mar 2024 | 9.42 | 9.44 | 9.30 | 9.44 | 9.44 | 1,439 |
| 06 Mar 2024 | 9.40 | 9.42 | 9.30 | 9.42 | 9.42 | 1,138 |
| 05 Mar 2024 | 9.42 | 9.42 | 9.20 | 9.40 | 9.40 | 1,278 |
| 04 Mar 2024 | 9.42 | 9.42 | 9.30 | 9.42 | 9.42 | 244 |
| 01 Mar 2024 | 9.46 | 9.46 | 9.30 | 9.42 | 9.42 | 145 |
| 29 Feb 2024 | 9.48 | 9.48 | 9.30 | 9.46 | 9.46 | 216 |
| 28 Feb 2024 | 9.48 | 9.48 | 9.30 | 9.48 | 9.48 | 314 |
| 27 Feb 2024 | 9.30 | 9.48 | 9.30 | 9.48 | 9.48 | 5,147 |
| 26 Feb 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 12 |
| 23 Feb 2024 | 9.22 | 9.40 | 9.22 | 9.24 | 9.24 | 533 |
| 22 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5 |
| 21 Feb 2024 | 9.38 | 9.40 | 9.20 | 9.40 | 9.40 | 508 |
| 20 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 12 |
| 19 Feb 2024 | 9.40 | 9.40 | 9.26 | 9.40 | 9.40 | 910 |
| 16 Feb 2024 | 9.40 | 9.40 | 9.22 | 9.40 | 9.40 | 1,355 |
| 15 Feb 2024 | 9.40 | 9.40 | 9.36 | 9.40 | 9.40 | 42 |
| 14 Feb 2024 | 9.40 | 9.40 | 9.30 | 9.40 | 9.40 | 238 |
| 13 Feb 2024 | 9.40 | 9.40 | 9.38 | 9.40 | 9.40 | 5 |
| 12 Feb 2024 | 9.46 | 9.46 | 9.40 | 9.40 | 9.40 | 536 |
| 09 Feb 2024 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | 787 |
| 08 Feb 2024 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | 500 |
| 07 Feb 2024 | 9.48 | 9.48 | 9.46 | 9.46 | 9.46 | 420 |
| 06 Feb 2024 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | 1,863 |
| 05 Feb 2024 | 9.48 | 9.48 | 9.30 | 9.30 | 9.30 | 152 |
| 02 Feb 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 251 |
| 01 Feb 2024 | 9.44 | 9.50 | 9.24 | 9.50 | 9.50 | 737 |
| 31 Jan 2024 | 9.46 | 9.46 | 9.42 | 9.46 | 9.46 | 256 |
| 30 Jan 2024 | 9.46 | 9.46 | 9.44 | 9.44 | 9.44 | 67 |
| 29 Jan 2024 | 9.46 | 9.46 | 9.30 | 9.30 | 9.30 | 412 |
| 26 Jan 2024 | 9.38 | 9.46 | 9.10 | 9.46 | 9.46 | 363 |
| 25 Jan 2024 | 9.08 | 9.56 | 9.08 | 9.38 | 9.38 | 15,458 |
| 24 Jan 2024 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | 530 |
| 23 Jan 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 12 |
| 22 Jan 2024 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 2 |
| 19 Jan 2024 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 8 |
| 18 Jan 2024 | 9.26 | 9.26 | 9.00 | 9.00 | 9.00 | 3,102 |
| 17 Jan 2024 | 9.20 | 9.22 | 9.10 | 9.22 | 9.22 | 456 |
| 16 Jan 2024 | 9.26 | 9.26 | 9.24 | 9.26 | 9.26 | 35 |
| 15 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 12 Jan 2024 | 9.36 | 9.40 | 9.36 | 9.40 | 9.40 | 12 |
| 11 Jan 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 140 |
| 10 Jan 2024 | 9.40 | 9.40 | 9.26 | 9.40 | 9.40 | 451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.