Grupa Recykl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 79.000 | 79.000 | 78.500 | 78.500 | 75.498 | 62 |
| 2024-08-20 | 79.000 | 79.000 | 79.000 | 79.000 | 75.978 | 15 |
| 2024-08-19 | 78.500 | 79.500 | 76.500 | 76.500 | 73.574 | 688 |
| 2024-08-16 | 74.000 | 78.500 | 74.000 | 78.500 | 75.498 | 578 |
| 2024-08-14 | 74.500 | 75.500 | 74.500 | 75.500 | 72.612 | 82 |
| 2024-08-13 | 75.500 | 75.500 | 73.500 | 74.500 | 71.651 | 100 |
| 2024-08-12 | 74.000 | 75.500 | 74.000 | 75.500 | 72.612 | 175 |
| 2024-08-09 | 75.000 | 75.000 | 71.500 | 71.500 | 68.765 | 288 |
| 2024-08-08 | 75.000 | 75.000 | 75.000 | 75.000 | 72.131 | 2 |
| 2024-08-07 | 73.000 | 75.500 | 73.000 | 74.000 | 71.170 | 14 |
| 2024-08-06 | 73.000 | 73.500 | 71.500 | 73.500 | 70.689 | 40 |
| 2024-08-05 | 72.500 | 73.500 | 63.000 | 73.500 | 70.689 | 1,336 |
| 2024-08-02 | 78.500 | 78.500 | 72.500 | 72.500 | 69.727 | 522 |
| 2024-08-01 | 79.000 | 79.500 | 78.500 | 78.500 | 75.498 | 140 |
| 2024-07-31 | 80.500 | 80.500 | 75.500 | 80.000 | 76.940 | 591 |
| 2024-07-30 | 80.500 | 80.500 | 79.500 | 80.500 | 77.421 | 9 |
| 2024-07-29 | 82.000 | 82.000 | 80.000 | 80.000 | 76.940 | 36 |
| 2024-07-26 | 82.000 | 82.000 | 79.500 | 81.500 | 78.383 | 143 |
| 2024-07-25 | 83.000 | 83.000 | 80.500 | 80.500 | 77.421 | 110 |
| 2024-07-24 | 84.000 | 84.000 | 80.500 | 83.500 | 80.306 | 20 |
| 2024-07-23 | 84.000 | 84.000 | 83.000 | 83.000 | 79.825 | 3 |
| 2024-07-22 | 84.000 | 84.000 | 84.000 | 84.000 | 80.787 | 2 |
| 2024-07-19 | 84.000 | 84.000 | 84.000 | 84.000 | 80.787 | 2 |
| 2024-07-18 | 84.000 | 84.000 | 84.000 | 84.000 | 80.787 | 16 |
| 2024-07-17 | 83.500 | 84.000 | 82.500 | 83.500 | 80.306 | 146 |
| 2024-07-16 | 84.000 | 84.000 | 83.000 | 83.500 | 80.306 | 53 |
| 2024-07-15 | 85.000 | 85.000 | 83.500 | 83.500 | 80.306 | 28 |
| 2024-07-12 | 85.000 | 85.000 | 84.500 | 84.500 | 81.268 | 2 |
| 2024-07-11 | 86.500 | 86.500 | 82.500 | 84.000 | 80.787 | 291 |
| 2024-07-10 | 86.000 | 86.500 | 86.000 | 86.500 | 83.192 | 4 |
| 2024-07-09 | 85.500 | 87.500 | 84.500 | 85.000 | 81.749 | 276 |
| 2024-07-08 | 87.000 | 87.000 | 87.000 | 87.000 | 83.672 | 1 |
| 2024-07-05 | 87.000 | 87.000 | 85.000 | 85.000 | 81.749 | 392 |
| 2024-07-04 | 88.000 | 88.000 | 88.000 | 88.000 | 84.634 | 2 |
| 2024-07-03 | 88.000 | 88.000 | 87.000 | 87.000 | 83.672 | 16 |
| 2024-07-02 | 85.500 | 86.000 | 84.000 | 86.000 | 82.711 | 177 |
| 2024-07-01 | 85.500 | 85.500 | 85.500 | 85.500 | 82.230 | 5 |
| 2024-06-28 | 87.500 | 88.000 | 83.000 | 85.500 | 82.230 | 76 |
| 2024-06-27 | 85.000 | 87.500 | 85.000 | 87.500 | 84.153 | 65 |
| 2024-06-26 | 84.000 | 87.000 | 84.000 | 85.000 | 81.749 | 116 |
| 2024-06-25 | 85.500 | 85.500 | 83.500 | 84.000 | 80.787 | 152 |
| 2024-06-24 | 86.500 | 86.500 | 84.000 | 85.000 | 81.749 | 305 |
| 2024-06-21 | 89.000 | 89.000 | 85.000 | 85.000 | 81.749 | 150 |
| 2024-06-20 | 87.000 | 87.000 | 83.000 | 86.000 | 82.711 | 653 |
| 2024-06-19 | 88.500 | 88.500 | 85.000 | 86.000 | 82.711 | 203 |
| 2024-06-18 | 90.500 | 90.500 | 86.500 | 88.500 | 85.115 | 336 |
| 2024-06-17 | 91.500 | 91.500 | 87.000 | 87.500 | 84.153 | 117 |
| 2024-06-14 | 91.000 | 91.500 | 88.000 | 91.500 | 88.000 | 69 |
| 2024-06-13 | 89.500 | 91.000 | 87.000 | 91.000 | 87.519 | 596 |
| 2024-06-12 | 85.000 | 89.500 | 85.000 | 89.000 | 85.596 | 763 |
| 2024-06-11 | 83.500 | 85.500 | 83.500 | 85.000 | 81.749 | 165 |
| 2024-06-10 | 83.500 | 83.500 | 81.500 | 83.500 | 80.306 | 58 |
| 2024-06-07 | 84.000 | 84.000 | 82.000 | 84.000 | 80.787 | 110 |
| 2024-06-06 | 87.000 | 87.000 | 82.500 | 84.000 | 80.787 | 458 |
| 2024-06-05 | 87.500 | 87.500 | 84.000 | 86.000 | 82.711 | 209 |
| 2024-06-04 | 85.500 | 87.500 | 83.000 | 87.500 | 84.153 | 311 |
| 2024-06-03 | 86.000 | 86.000 | 84.000 | 84.000 | 80.787 | 268 |
| 2024-05-31 | 87.500 | 87.500 | 86.000 | 86.000 | 82.711 | 67 |
| 2024-05-29 | 87.000 | 87.000 | 84.000 | 87.000 | 83.672 | 26 |
| 2024-05-28 | 86.000 | 86.000 | 86.000 | 86.000 | 82.711 | 42 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-25 | 1.7000 PLN |
| 2024-09-25 | 1.2000 PLN |
| 2023-10-30 | 0.7000 PLN |
| 2022-07-07 | 0.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.