Grupa Recykl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 86.000 | 86.000 | 86.000 | 86.000 | 82.711 | 27 |
| 2024-05-24 | 86.500 | 86.500 | 80.500 | 86.000 | 82.711 | 426 |
| 2024-05-23 | 86.500 | 86.500 | 86.500 | 86.500 | 83.192 | 2 |
| 2024-05-22 | 88.000 | 88.500 | 83.500 | 86.000 | 82.711 | 227 |
| 2024-05-21 | 88.500 | 88.500 | 85.000 | 85.000 | 81.749 | 3 |
| 2024-05-20 | 88.500 | 88.500 | 86.500 | 86.500 | 83.192 | 36 |
| 2024-05-17 | 89.000 | 89.000 | 85.000 | 86.500 | 83.192 | 297 |
| 2024-05-16 | 88.000 | 89.500 | 88.000 | 89.500 | 86.077 | 124 |
| 2024-05-15 | 98.000 | 98.000 | 85.000 | 87.500 | 84.153 | 397 |
| 2024-05-14 | 83.000 | 99.000 | 83.000 | 99.000 | 95.214 | 833 |
| 2024-05-13 | 85.500 | 86.000 | 84.000 | 85.000 | 81.749 | 564 |
| 2024-05-10 | 85.500 | 85.500 | 85.500 | 85.500 | 82.230 | 1 |
| 2024-05-09 | 87.000 | 87.000 | 83.500 | 85.500 | 82.230 | 59 |
| 2024-05-08 | 89.500 | 89.500 | 72.000 | 87.000 | 83.672 | 669 |
| 2024-05-07 | 88.500 | 89.000 | 87.500 | 87.500 | 84.153 | 117 |
| 2024-05-06 | 85.500 | 88.500 | 85.500 | 87.000 | 83.672 | 135 |
| 2024-05-02 | 86.000 | 86.000 | 86.000 | 86.000 | 82.711 | 237 |
| 2024-04-30 | 86.000 | 88.000 | 86.000 | 86.000 | 82.711 | 38 |
| 2024-04-29 | 89.000 | 89.000 | 86.000 | 86.000 | 82.711 | 125 |
| 2024-04-26 | 89.500 | 89.500 | 89.000 | 89.000 | 85.596 | 49 |
| 2024-04-25 | 88.000 | 88.000 | 86.000 | 88.000 | 84.634 | 20 |
| 2024-04-24 | 90.000 | 90.000 | 87.000 | 88.000 | 84.634 | 262 |
| 2024-04-23 | 88.000 | 90.000 | 88.000 | 90.000 | 86.558 | 17 |
| 2024-04-22 | 89.500 | 89.500 | 86.000 | 86.000 | 82.711 | 11 |
| 2024-04-19 | 89.000 | 89.000 | 85.500 | 89.000 | 85.596 | 48 |
| 2024-04-18 | 91.000 | 91.000 | 85.500 | 85.500 | 82.230 | 3 |
| 2024-04-17 | 93.000 | 93.000 | 86.000 | 89.500 | 86.077 | 1,016 |
| 2024-04-16 | 93.000 | 93.000 | 93.000 | 93.000 | 89.443 | 1 |
| 2024-04-15 | 93.000 | 93.000 | 92.000 | 92.000 | 88.481 | 42 |
| 2024-04-12 | 92.000 | 93.000 | 92.000 | 93.000 | 89.443 | 98 |
| 2024-04-11 | 92.500 | 92.500 | 89.500 | 91.500 | 88.000 | 185 |
| 2024-04-10 | 93.500 | 93.500 | 90.000 | 92.000 | 88.481 | 83 |
| 2024-04-09 | 93.500 | 94.000 | 91.500 | 93.000 | 89.443 | 185 |
| 2024-04-08 | 93.500 | 93.500 | 89.500 | 93.500 | 89.924 | 41 |
| 2024-04-05 | 93.000 | 94.000 | 90.500 | 93.500 | 89.924 | 565 |
| 2024-04-04 | 93.000 | 93.000 | 88.500 | 89.000 | 85.596 | 123 |
| 2024-04-03 | 93.000 | 93.000 | 89.000 | 89.000 | 85.596 | 9 |
| 2024-04-02 | 92.000 | 92.000 | 86.000 | 91.000 | 87.519 | 133 |
| 2024-03-28 | 85.000 | 93.000 | 84.000 | 93.000 | 89.443 | 286 |
| 2024-03-27 | 85.000 | 85.000 | 83.000 | 83.000 | 79.825 | 3 |
| 2024-03-26 | 85.000 | 85.000 | 83.000 | 83.000 | 79.825 | 33 |
| 2024-03-25 | 85.500 | 85.500 | 83.000 | 83.000 | 79.825 | 7 |
| 2024-03-22 | 85.500 | 85.500 | 85.500 | 85.500 | 82.230 | 19 |
| 2024-03-21 | 85.500 | 85.500 | 85.500 | 85.500 | 82.230 | 26 |
| 2024-03-20 | 85.500 | 85.500 | 85.500 | 85.500 | 82.230 | 3 |
| 2024-03-19 | 85.000 | 85.000 | 80.500 | 85.000 | 81.749 | 244 |
| 2024-03-18 | 88.000 | 88.000 | 83.500 | 83.500 | 80.306 | 44 |
| 2024-03-15 | 85.000 | 85.000 | 83.500 | 84.000 | 80.787 | 332 |
| 2024-03-14 | 88.500 | 88.500 | 85.000 | 85.000 | 81.749 | 9 |
| 2024-03-13 | 85.500 | 87.000 | 85.500 | 85.500 | 82.230 | 25 |
| 2024-03-12 | 85.000 | 85.000 | 81.500 | 85.000 | 81.749 | 307 |
| 2024-03-11 | 90.500 | 90.500 | 85.500 | 85.500 | 82.230 | 126 |
| 2024-03-08 | 89.500 | 89.500 | 88.500 | 88.500 | 85.115 | 13 |
| 2024-03-07 | 90.000 | 90.000 | 87.500 | 87.500 | 84.153 | 20 |
| 2024-03-06 | 91.000 | 91.000 | 88.500 | 88.500 | 85.115 | 23 |
| 2024-03-05 | 88.000 | 88.000 | 88.000 | 88.000 | 84.634 | 11 |
| 2024-03-04 | 87.000 | 87.000 | 85.000 | 87.000 | 83.672 | 318 |
| 2024-03-01 | 86.000 | 87.000 | 85.000 | 87.000 | 83.672 | 473 |
| 2024-02-29 | 86.500 | 86.500 | 86.000 | 86.000 | 82.711 | 35 |
| 2024-02-28 | 86.500 | 86.500 | 82.000 | 85.000 | 81.749 | 56 |
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.