Redan S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.299	0.314	0.298	0.314	0.314	6,550
2024-04-23	0.319	0.320	0.298	0.316	0.316	42,492
2024-04-22	0.312	0.319	0.297	0.319	0.319	23,997
2024-04-19	0.296	0.312	0.296	0.312	0.312	3,389
2024-04-18	0.311	0.311	0.311	0.311	0.311	8,000
2024-04-17	0.296	0.314	0.296	0.312	0.312	9,709
2024-04-16	0.295	0.315	0.295	0.296	0.296	5,450
2024-04-15	0.295	0.318	0.295	0.318	0.318	370
2024-04-12	0.318	0.318	0.318	0.318	0.318	5
2024-04-11	0.315	0.318	0.296	0.318	0.318	910
2024-04-10	0.297	0.320	0.297	0.319	0.319	9,705
2024-04-09	0.315	0.320	0.290	0.310	0.310	30,583
2024-04-08	0.320	0.320	0.315	0.315	0.315	6,367
2024-04-05	0.315	0.320	0.314	0.320	0.320	14,629
2024-04-04	0.336	0.336	0.315	0.330	0.330	14,723
2024-04-03	0.338	0.338	0.320	0.334	0.334	15,131
2024-04-02	0.320	0.335	0.310	0.335	0.335	22,751
2024-03-28	0.356	0.356	0.324	0.330	0.330	33,161
2024-03-27	0.360	0.360	0.360	0.360	0.360	1,003
2024-03-26	0.338	0.358	0.330	0.358	0.358	29,350
2024-03-25	0.318	0.338	0.318	0.326	0.326	17,407
2024-03-22	0.338	0.338	0.310	0.318	0.318	49,713
2024-03-21	0.360	0.366	0.312	0.332	0.332	185,076
2024-03-20	0.288	0.370	0.288	0.360	0.360	226,829
2024-03-19	0.296	0.296	0.286	0.288	0.288	31,146
2024-03-18	0.318	0.318	0.290	0.296	0.296	43,155
2024-03-15	0.344	0.344	0.318	0.318	0.318	43,940
2024-03-14	0.342	0.344	0.310	0.344	0.344	44,526
2024-03-13	0.344	0.370	0.334	0.342	0.342	69,591
2024-03-12	0.370	0.386	0.342	0.342	0.342	195,576
2024-03-11	0.370	0.370	0.350	0.360	0.360	12,005
2024-03-08	0.342	0.366	0.342	0.348	0.348	49,782
2024-03-07	0.386	0.390	0.348	0.372	0.372	114,935
2024-03-06	0.374	0.390	0.366	0.386	0.386	40,335
2024-03-05	0.390	0.420	0.380	0.380	0.380	34,683
2024-03-04	0.388	0.418	0.388	0.394	0.394	6,110
2024-03-01	0.400	0.420	0.400	0.418	0.418	14,746
2024-02-29	0.398	0.400	0.398	0.400	0.400	21,768
2024-02-28	0.398	0.398	0.390	0.398	0.398	800
2024-02-27	0.384	0.400	0.370	0.400	0.400	11,422
2024-02-26	0.400	0.400	0.390	0.400	0.400	34,560
2024-02-23	0.420	0.420	0.400	0.420	0.420	6,960
2024-02-22	0.420	0.420	0.420	0.420	0.420	43
2024-02-21	0.414	0.418	0.390	0.418	0.418	13,270
2024-02-20	0.406	0.406	0.406	0.406	0.406	1,770
2024-02-19	0.400	0.408	0.386	0.406	0.406	7,643
2024-02-16	0.400	0.420	0.388	0.388	0.388	12,147
2024-02-15	0.400	0.400	0.382	0.400	0.400	3,112
2024-02-14	0.402	0.412	0.362	0.400	0.400	49,154
2024-02-13	0.418	0.438	0.406	0.406	0.406	53,878
2024-02-12	0.414	0.420	0.406	0.420	0.420	47,941
2024-02-09	0.428	0.440	0.410	0.420	0.420	129,956
2024-02-08	0.448	0.450	0.448	0.450	0.450	4,427
2024-02-07	0.424	0.450	0.420	0.448	0.448	39,448
2024-02-06	0.450	0.450	0.430	0.444	0.444	25,752
2024-02-05	0.448	0.460	0.438	0.450	0.450	64,127
2024-02-02	0.464	0.464	0.450	0.460	0.460	32,489
2024-02-01	0.448	0.468	0.446	0.464	0.464	28,999
2024-01-31	0.448	0.462	0.448	0.462	0.462	1,254
2024-01-30	0.466	0.468	0.450	0.450	0.450	59,326

← NewerPage 11 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.