Grupa Recykl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 75.000 | 75.000 | 73.000 | 73.000 | 71.334 | 251 |
| 2025-02-14 | 83.000 | 83.000 | 72.000 | 75.500 | 73.777 | 1,047 |
| 2025-02-13 | 81.500 | 83.500 | 79.000 | 83.500 | 81.595 | 1,248 |
| 2025-02-12 | 82.500 | 82.500 | 78.000 | 81.500 | 79.640 | 82 |
| 2025-02-11 | 82.500 | 82.500 | 82.500 | 82.500 | 80.617 | 15 |
| 2025-02-10 | 82.500 | 82.500 | 78.000 | 82.500 | 80.617 | 18 |
| 2025-02-07 | 80.500 | 82.500 | 77.500 | 82.500 | 80.617 | 58 |
| 2025-02-06 | 81.000 | 81.000 | 80.000 | 80.000 | 78.175 | 52 |
| 2025-02-05 | 80.000 | 81.000 | 78.000 | 81.000 | 79.152 | 40 |
| 2025-02-04 | 80.000 | 80.000 | 79.000 | 80.000 | 78.175 | 83 |
| 2025-02-03 | 81.500 | 81.500 | 79.000 | 79.000 | 77.197 | 314 |
| 2025-01-31 | 81.500 | 81.500 | 81.500 | 81.500 | 79.640 | 2 |
| 2025-01-30 | 81.500 | 81.500 | 81.500 | 81.500 | 79.640 | 102 |
| 2025-01-29 | 81.500 | 81.500 | 81.500 | 81.500 | 79.640 | 6 |
| 2025-01-28 | 81.000 | 81.500 | 80.000 | 81.500 | 79.640 | 66 |
| 2025-01-27 | 81.000 | 81.000 | 81.000 | 81.000 | 79.152 | 135 |
| 2025-01-24 | 80.000 | 81.000 | 79.000 | 81.000 | 79.152 | 37 |
| 2025-01-23 | 81.000 | 81.000 | 81.000 | 81.000 | 79.152 | 2 |
| 2025-01-22 | 80.000 | 80.500 | 76.500 | 80.500 | 78.663 | 82 |
| 2025-01-21 | 79.000 | 80.000 | 78.000 | 80.000 | 78.175 | 134 |
| 2025-01-20 | 81.500 | 82.000 | 77.000 | 78.500 | 76.709 | 75 |
| 2025-01-17 | 79.000 | 81.500 | 77.000 | 81.500 | 79.640 | 57 |
| 2025-01-16 | 81.500 | 81.500 | 77.000 | 79.000 | 77.197 | 412 |
| 2025-01-15 | 81.500 | 81.500 | 81.500 | 81.500 | 79.640 | 1 |
| 2025-01-14 | 81.500 | 81.500 | 80.000 | 80.000 | 78.175 | 41 |
| 2025-01-13 | 80.000 | 81.500 | 80.000 | 81.500 | 79.640 | 11 |
| 2025-01-10 | 82.000 | 82.000 | 79.500 | 80.000 | 78.175 | 28 |
| 2025-01-09 | 82.000 | 82.000 | 78.500 | 81.500 | 79.640 | 46 |
| 2025-01-08 | 82.000 | 82.000 | 78.500 | 82.000 | 80.129 | 31 |
| 2025-01-07 | 82.000 | 82.000 | 79.000 | 82.000 | 80.129 | 61 |
| 2025-01-03 | 80.000 | 82.000 | 66.500 | 82.000 | 80.129 | 235 |
| 2025-01-02 | 80.000 | 80.000 | 77.000 | 79.500 | 77.686 | 380 |
| 2024-12-30 | 79.500 | 79.500 | 77.500 | 77.500 | 75.732 | 11 |
| 2024-12-27 | 74.500 | 79.500 | 74.500 | 79.500 | 77.686 | 158 |
| 2024-12-23 | 74.500 | 74.500 | 71.000 | 74.000 | 72.311 | 1,011 |
| 2024-12-20 | 75.500 | 75.500 | 72.500 | 73.000 | 71.334 | 171 |
| 2024-12-19 | 75.500 | 75.500 | 73.000 | 73.000 | 71.334 | 111 |
| 2024-12-18 | 78.000 | 78.000 | 73.500 | 75.500 | 73.777 | 686 |
| 2024-12-17 | 78.500 | 78.500 | 74.000 | 78.500 | 76.709 | 84 |
| 2024-12-16 | 78.500 | 78.500 | 76.000 | 78.500 | 76.709 | 265 |
| 2024-12-13 | 75.000 | 78.500 | 72.500 | 78.500 | 76.709 | 474 |
| 2024-12-12 | 74.500 | 74.500 | 74.500 | 74.500 | 72.800 | 27 |
| 2024-12-11 | 73.000 | 73.000 | 73.000 | 73.000 | 71.334 | 8 |
| 2024-12-10 | 71.000 | 73.000 | 71.000 | 73.000 | 71.334 | 128 |
| 2024-12-09 | 71.000 | 71.000 | 69.000 | 70.000 | 68.403 | 31 |
| 2024-12-06 | 71.000 | 71.000 | 70.500 | 71.000 | 69.380 | 59 |
| 2024-12-05 | 72.500 | 73.000 | 69.000 | 70.500 | 68.891 | 313 |
| 2024-12-04 | 73.000 | 73.000 | 69.500 | 69.500 | 67.914 | 265 |
| 2024-12-03 | 73.500 | 73.500 | 70.000 | 70.500 | 68.891 | 153 |
| 2024-12-02 | 73.500 | 73.500 | 73.500 | 73.500 | 71.823 | 52 |
| 2024-11-29 | 73.500 | 73.500 | 70.000 | 73.500 | 71.823 | 236 |
| 2024-11-28 | 74.000 | 74.000 | 71.000 | 72.500 | 70.846 | 179 |
| 2024-11-27 | 76.000 | 76.000 | 74.000 | 74.000 | 72.311 | 69 |
| 2024-11-26 | 76.000 | 76.000 | 76.000 | 76.000 | 74.266 | 81 |
| 2024-11-25 | 76.000 | 76.000 | 75.000 | 76.000 | 74.266 | 55 |
| 2024-11-22 | 75.000 | 75.000 | 75.000 | 75.000 | 73.289 | 100 |
| 2024-11-21 | 74.500 | 74.500 | 74.500 | 74.500 | 72.800 | 1 |
| 2024-11-20 | 74.500 | 74.500 | 71.000 | 74.000 | 72.311 | 238 |
| 2024-11-19 | 77.000 | 77.000 | 73.000 | 73.000 | 71.334 | 152 |
| 2024-11-18 | 77.000 | 77.000 | 76.000 | 76.000 | 74.266 | 87 |
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.