Grupa Recykl SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 77.000 | 77.000 | 75.500 | 77.000 | 75.243 | 30 |
| 2024-11-14 | 73.000 | 76.000 | 73.000 | 76.000 | 74.266 | 716 |
| 2024-11-13 | 73.000 | 73.000 | 70.500 | 71.500 | 69.869 | 184 |
| 2024-11-12 | 72.000 | 72.500 | 70.500 | 72.500 | 70.846 | 194 |
| 2024-11-08 | 72.000 | 72.000 | 72.000 | 72.000 | 70.357 | 15 |
| 2024-11-07 | 72.500 | 72.500 | 69.000 | 72.000 | 70.357 | 148 |
| 2024-11-06 | 72.500 | 72.500 | 72.500 | 72.500 | 70.846 | 2 |
| 2024-11-05 | 72.500 | 72.500 | 71.000 | 71.000 | 69.380 | 71 |
| 2024-11-04 | 73.000 | 73.000 | 66.500 | 73.000 | 71.334 | 212 |
| 2024-10-31 | 72.000 | 72.500 | 71.000 | 72.500 | 70.846 | 574 |
| 2024-10-30 | 72.500 | 73.000 | 72.500 | 73.000 | 71.334 | 13 |
| 2024-10-29 | 72.500 | 72.500 | 72.500 | 72.500 | 70.846 | 2 |
| 2024-10-28 | 73.000 | 73.000 | 70.500 | 70.500 | 68.891 | 17 |
| 2024-10-25 | 73.000 | 73.000 | 73.000 | 73.000 | 71.334 | 2 |
| 2024-10-24 | 73.000 | 73.000 | 70.500 | 72.000 | 70.357 | 91 |
| 2024-10-23 | 73.000 | 73.000 | 70.500 | 73.000 | 71.334 | 3 |
| 2024-10-22 | 73.500 | 73.500 | 71.500 | 71.500 | 69.869 | 140 |
| 2024-10-21 | 73.000 | 73.000 | 71.000 | 73.000 | 71.334 | 317 |
| 2024-10-18 | 73.500 | 73.500 | 68.000 | 73.500 | 71.823 | 214 |
| 2024-10-17 | 74.000 | 74.000 | 72.000 | 73.500 | 71.823 | 33 |
| 2024-10-16 | 74.500 | 74.500 | 72.000 | 72.000 | 70.357 | 60 |
| 2024-10-15 | 75.000 | 75.000 | 72.000 | 72.000 | 70.357 | 4 |
| 2024-10-14 | 75.000 | 75.000 | 75.000 | 75.000 | 73.289 | 7 |
| 2024-10-11 | 74.500 | 74.500 | 74.500 | 74.500 | 72.800 | 72 |
| 2024-10-10 | 74.500 | 74.500 | 74.500 | 74.500 | 72.800 | 9 |
| 2024-10-09 | 75.000 | 75.000 | 72.500 | 75.000 | 73.289 | 22 |
| 2024-10-08 | 75.000 | 75.000 | 70.000 | 74.000 | 72.311 | 123 |
| 2024-10-07 | 75.000 | 75.000 | 75.000 | 75.000 | 73.289 | 18 |
| 2024-10-04 | 71.500 | 75.000 | 70.000 | 75.000 | 73.289 | 501 |
| 2024-10-03 | 72.000 | 75.500 | 70.500 | 74.500 | 72.800 | 75 |
| 2024-10-02 | 77.000 | 77.000 | 71.000 | 71.000 | 69.380 | 432 |
| 2024-10-01 | 77.000 | 77.500 | 75.000 | 77.000 | 75.243 | 127 |
| 2024-09-30 | 75.500 | 76.500 | 73.000 | 76.500 | 74.754 | 69 |
| 2024-09-27 | 77.000 | 77.000 | 77.000 | 77.000 | 75.243 | 1 |
| 2024-09-26 | 77.000 | 77.000 | 73.500 | 73.500 | 71.823 | 28 |
| 2024-09-25 | 78.000 | 78.000 | 72.500 | 72.500 | 70.846 | 81 |
| 2024-09-24 | 75.000 | 76.000 | 72.000 | 76.000 | 73.093 | 188 |
| 2024-09-23 | 77.500 | 77.500 | 73.000 | 74.500 | 71.651 | 185 |
| 2024-09-20 | 76.000 | 76.000 | 76.000 | 76.000 | 73.093 | 132 |
| 2024-09-19 | 75.000 | 75.000 | 75.000 | 75.000 | 72.131 | 1 |
| 2024-09-18 | 78.000 | 78.000 | 74.000 | 74.000 | 71.170 | 222 |
| 2024-09-17 | 76.000 | 76.000 | 76.000 | 76.000 | 73.093 | 32 |
| 2024-09-16 | 76.000 | 76.000 | 72.000 | 75.500 | 72.612 | 44 |
| 2024-09-13 | 75.500 | 75.500 | 74.500 | 74.500 | 71.651 | 29 |
| 2024-09-12 | 77.000 | 79.000 | 74.500 | 74.500 | 71.651 | 251 |
| 2024-09-11 | 78.000 | 78.000 | 73.000 | 73.000 | 70.208 | 387 |
| 2024-09-10 | 78.000 | 78.000 | 78.000 | 78.000 | 75.017 | 2 |
| 2024-09-09 | 78.500 | 78.500 | 78.000 | 78.000 | 75.017 | 17 |
| 2024-09-06 | 79.000 | 79.000 | 76.000 | 76.000 | 73.093 | 373 |
| 2024-09-05 | 79.000 | 79.000 | 79.000 | 79.000 | 75.978 | 2 |
| 2024-09-04 | 79.000 | 79.000 | 79.000 | 79.000 | 75.978 | 1 |
| 2024-09-03 | 76.500 | 79.500 | 76.500 | 78.000 | 75.017 | 166 |
| 2024-09-02 | 76.500 | 76.500 | 74.000 | 74.000 | 71.170 | 152 |
| 2024-08-30 | 78.000 | 78.000 | 74.000 | 77.500 | 74.536 | 63 |
| 2024-08-29 | 78.500 | 78.500 | 74.500 | 78.000 | 75.017 | 302 |
| 2024-08-28 | 79.000 | 79.000 | 79.000 | 79.000 | 75.978 | 1 |
| 2024-08-27 | 78.500 | 79.000 | 76.000 | 76.000 | 73.093 | 172 |
| 2024-08-26 | 79.000 | 79.000 | 74.500 | 74.500 | 71.651 | 267 |
| 2024-08-23 | 79.000 | 79.000 | 79.000 | 79.000 | 75.978 | 1 |
| 2024-08-22 | 79.000 | 79.000 | 78.500 | 79.000 | 75.978 | 14 |
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.