GPW · PJP · stock
PJP Makrum S.A. (PJP) stock price history
Every GPW trading session of PJP Makrum S.A. from Nov 17, 2000 to Nov 12, 2026: 6,547 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PJP adjusted close, 2000 to 2026
- PLN 38.05
- All time high, 2007
- PLN 26.10
- 52 week high, PLN 12.68 low
- 6,547
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PJP key facts
- PJP Makrum S.A. (PJP) closed at PLN 19.20 on Nov 12, 2026 on GPW.
- PJP's all time high close is PLN 38.05, set on May 9, 2007; its all time low close is PLN 1.24 on Oct 10, 2002.
- PJP's 52 week range is PLN 12.68 to PLN 26.10.
- PJP returned +26.6% over the year to Nov 12, 2026 and +63.0% over five years.
- Over ten years PJP returned +218%, +12.3% a year compounded.
- PJP's deepest drawdown was -92.1% from May 9, 2007 to Jul 20, 2012.
- DataCedar holds 6,547 daily sessions of PJP history from Nov 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PJP price chart, 2000 to 2026
PJP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | -19.0% |
| 6 months | +10.0% |
| Year to date | +34.8% |
| 1 year | +26.6% |
| 3 years | +38.0% |
| 5 years | +63.0% |
| 10 years | +217.7% |
| Since Nov 17, 2000 | +857.1% |
| Compound annual growth, 26.0 years | +9.1% |
PJP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 38.05 on May 9, 2007
- All time low close
- PLN 1.24 on Oct 10, 2002
- 52 week high
- PLN 26.10 on Aug 17, 2026
- 52 week low
- PLN 12.68 on Dec 15, 2025
- Deepest drawdown
- -92.1% from May 9, 2007 to Jul 20, 2012, not yet recovered
- Best single session
- +28.2% on Nov 16, 2012
- Worst single session
- -18.9% on Aug 16, 2007
- Volatility, 1 year annualised
- 35.8%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 9.6×
- Best calendar year
- 2006, +170%
- Worst calendar year
- 2008, -65%
PJP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 17, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 14.68 | PLN 26.10 | PLN 14.24 | PLN 19.20 | +34.8% | 228.1K | 215 |
| 2025 | PLN 14.17 | PLN 16.63 | PLN 12.68 | PLN 14.24 | +0.1% | 263.7K | 249 |
| 2024 | PLN 13.83 | PLN 20.74 | PLN 12.34 | PLN 14.22 | +2.8% | 382.6K | 249 |
| 2023 | PLN 10.10 | PLN 15.99 | PLN 9.00 | PLN 13.83 | +38.1% | 597.3K | 250 |
| 2022 | PLN 10.60 | PLN 11.61 | PLN 4.96 | PLN 10.01 | -4.0% | 432.9K | 250 |
| 2021 | PLN 13.24 | PLN 15.96 | PLN 10.18 | PLN 10.43 | -21.2% | 115.5K | 246 |
| 2020 | PLN 10.55 | PLN 16.19 | PLN 8.41 | PLN 13.24 | +25.5% | 139.7K | 259 |
| 2019 | PLN 17.20 | PLN 18.35 | PLN 10.28 | PLN 10.55 | -38.7% | 80.5K | 248 |
| 2018 | PLN 11.53 | PLN 19.12 | PLN 10.31 | PLN 17.20 | +49.2% | 403.6K | 254 |
| 2017 | PLN 6.11 | PLN 11.54 | PLN 5.57 | PLN 11.53 | +97.2% | 1.2M | 250 |
| 2016 | PLN 5.81 | PLN 8.36 | PLN 5.11 | PLN 5.85 | +0.7% | 5.2M | 251 |
| 2015 | PLN 3.49 | PLN 6.31 | PLN 3.45 | PLN 5.80 | +66.2% | 3.3M | 261 |
| 2014 | PLN 6.21 | PLN 7.52 | PLN 3.35 | PLN 3.49 | -43.8% | 1.7M | 258 |
| 2013 | PLN 5.40 | PLN 8.40 | PLN 4.83 | PLN 6.21 | +15.1% | 1.8M | 253 |
| 2012 | PLN 3.85 | PLN 6.03 | PLN 2.92 | PLN 5.40 | +35.4% | 1.2M | 242 |
| 2011 | PLN 6.68 | PLN 8.43 | PLN 3.53 | PLN 3.99 | -39.9% | 1M | 252 |
| 2010 | PLN 9.20 | PLN 11.59 | PLN 5.91 | PLN 6.64 | -27.9% | 1.8M | 250 |
| 2009 | PLN 7.75 | PLN 11.28 | PLN 5.86 | PLN 9.20 | +18.7% | 2M | 255 |
| 2008 | PLN 22.50 | PLN 22.56 | PLN 7.28 | PLN 7.75 | -64.8% | 1.5M | 250 |
| 2007 | PLN 20.61 | PLN 41.44 | PLN 15.41 | PLN 21.99 | +0.7% | 3.4M | 242 |
| 2006 | PLN 8.13 | PLN 22.65 | PLN 8.05 | PLN 21.84 | +170.4% | 4M | 252 |
| 2005 | PLN 4.50 | PLN 8.62 | PLN 3.71 | PLN 8.08 | +81.7% | 2.3M | 255 |
| 2004 | PLN 4.93 | PLN 6.60 | PLN 4.29 | PLN 4.45 | -9.8% | 2.9M | 249 |
| 2003 | PLN 2.32 | PLN 5.03 | PLN 1.71 | PLN 4.93 | +112.1% | 2.1M | 254 |
| 2002 | PLN 2.35 | PLN 2.36 | PLN 1.24 | PLN 2.32 | -1.0% | 540K | 261 |
| 2001 | PLN 2.47 | PLN 2.66 | PLN 1.54 | PLN 2.35 | -4.9% | 931.5K | 261 |
| 2000 | PLN 2.01 | PLN 2.47 | PLN 2.01 | PLN 2.47 | n/a | 246.1K | 31 |
PJP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 19.20 | -11.5% |
| October 2026 | PLN 21.70 | -1.8% |
| September 2026 | PLN 22.10 | -3.9% |
| August 2026 | PLN 23.00 | +13.9% |
| July 2026 | PLN 20.19 | +10.1% |
| June 2026 | PLN 18.34 | +3.3% |
| May 2026 | PLN 17.75 | +2.8% |
| April 2026 | PLN 17.26 | -1.1% |
| March 2026 | PLN 17.46 | -6.5% |
| February 2026 | PLN 18.68 | -0.3% |
| January 2026 | PLN 18.73 | +31.5% |
| December 2025 | PLN 14.24 | -1.4% |
About the PJP data
Daily bars. 6,547 sessions from Nov 17, 2000 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3APJP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
PJP share price history
