Grupa Recykl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 70.000 | 70.000 | 68.500 | 68.500 | 64.667 | 63 |
| 2022-01-05 | 70.500 | 70.500 | 68.000 | 70.000 | 66.083 | 122 |
| 2022-01-04 | 72.500 | 72.500 | 72.500 | 72.500 | 68.443 | 2 |
| 2022-01-03 | 68.000 | 72.500 | 67.000 | 72.500 | 68.443 | 216 |
| 2021-12-30 | 68.000 | 68.000 | 67.500 | 67.500 | 63.723 | 65 |
| 2021-12-29 | 67.500 | 67.500 | 67.000 | 67.500 | 63.723 | 115 |
| 2021-12-28 | 67.500 | 67.500 | 66.000 | 67.500 | 63.723 | 38 |
| 2021-12-27 | 66.000 | 67.500 | 66.000 | 67.500 | 63.723 | 73 |
| 2021-12-23 | 65.500 | 65.500 | 65.000 | 65.000 | 61.363 | 111 |
| 2021-12-22 | 63.500 | 65.500 | 63.500 | 65.500 | 61.835 | 150 |
| 2021-12-21 | 63.500 | 66.500 | 63.500 | 65.500 | 61.835 | 569 |
| 2021-12-20 | 68.500 | 68.500 | 63.000 | 63.000 | 59.475 | 1,419 |
| 2021-12-17 | 69.000 | 69.000 | 68.500 | 68.500 | 64.667 | 38 |
| 2021-12-16 | 69.000 | 69.000 | 68.000 | 69.000 | 65.139 | 204 |
| 2021-12-15 | 73.000 | 73.000 | 67.500 | 68.500 | 64.667 | 529 |
| 2021-12-14 | 73.000 | 73.000 | 73.000 | 73.000 | 68.915 | 53 |
| 2021-12-13 | 73.500 | 73.500 | 73.500 | 73.500 | 69.387 | 14 |
| 2021-12-10 | 73.500 | 73.500 | 70.000 | 73.500 | 69.387 | 141 |
| 2021-12-09 | 73.500 | 73.500 | 66.000 | 73.500 | 69.387 | 682 |
| 2021-12-08 | 73.500 | 73.500 | 71.000 | 73.500 | 69.387 | 171 |
| 2021-12-07 | 74.500 | 74.500 | 71.000 | 73.500 | 69.387 | 39 |
| 2021-12-06 | 74.000 | 74.000 | 74.000 | 74.000 | 69.859 | 107 |
| 2021-12-03 | 75.000 | 75.000 | 71.500 | 74.000 | 69.859 | 52 |
| 2021-12-02 | 73.500 | 74.000 | 72.000 | 74.000 | 69.859 | 93 |
| 2021-12-01 | 74.000 | 74.000 | 71.000 | 73.500 | 69.387 | 24 |
| 2021-11-30 | 74.000 | 74.000 | 73.500 | 74.000 | 69.859 | 40 |
| 2021-11-29 | 74.000 | 74.000 | 73.000 | 73.000 | 68.915 | 15 |
| 2021-11-26 | 76.000 | 76.000 | 70.500 | 72.500 | 68.443 | 487 |
| 2021-11-25 | 76.000 | 76.000 | 73.500 | 75.000 | 70.803 | 179 |
| 2021-11-24 | 74.500 | 76.000 | 74.500 | 76.000 | 71.747 | 208 |
| 2021-11-23 | 76.000 | 76.000 | 73.000 | 74.500 | 70.331 | 53 |
| 2021-11-22 | 72.500 | 77.000 | 72.500 | 76.000 | 71.747 | 478 |
| 2021-11-19 | 75.000 | 75.000 | 71.500 | 72.500 | 68.443 | 286 |
| 2021-11-18 | 75.000 | 75.000 | 69.500 | 75.000 | 70.803 | 216 |
| 2021-11-17 | 78.000 | 79.000 | 62.500 | 75.000 | 70.803 | 2,291 |
| 2021-11-16 | 74.000 | 78.000 | 70.500 | 78.000 | 73.635 | 1,069 |
| 2021-11-15 | 67.500 | 73.500 | 65.000 | 73.000 | 68.915 | 542 |
| 2021-11-12 | 64.000 | 70.000 | 64.000 | 67.500 | 63.723 | 1,940 |
| 2021-11-10 | 64.000 | 64.000 | 62.000 | 63.500 | 59.947 | 1,221 |
| 2021-11-09 | 63.000 | 63.000 | 61.500 | 62.500 | 59.003 | 97 |
| 2021-11-08 | 58.500 | 64.000 | 58.000 | 63.500 | 59.947 | 1,498 |
| 2021-11-05 | 58.500 | 58.500 | 58.500 | 58.500 | 55.226 | 2 |
| 2021-11-04 | 57.000 | 58.500 | 55.500 | 58.500 | 55.226 | 137 |
| 2021-11-03 | 57.000 | 57.000 | 57.000 | 57.000 | 53.810 | 208 |
| 2021-11-02 | 57.000 | 57.000 | 57.000 | 57.000 | 53.810 | 20 |
| 2021-10-29 | 57.000 | 57.000 | 57.000 | 57.000 | 53.810 | 2 |
| 2021-10-28 | 57.000 | 57.000 | 57.000 | 57.000 | 53.810 | 2 |
| 2021-10-27 | 56.500 | 57.000 | 54.000 | 57.000 | 53.810 | 75 |
| 2021-10-26 | 57.000 | 57.000 | 54.500 | 56.500 | 53.338 | 417 |
| 2021-10-25 | 56.000 | 56.500 | 56.000 | 56.500 | 53.338 | 74 |
| 2021-10-22 | 56.000 | 56.000 | 56.000 | 56.000 | 52.866 | 6 |
| 2021-10-21 | 53.500 | 56.000 | 53.500 | 56.000 | 52.866 | 103 |
← NewerPage 21 of 21 · 1,252 trading days
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.