Redan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.468	0.468	0.446	0.466	0.466	48,567
2024-01-26	0.462	0.474	0.446	0.462	0.462	36,807
2024-01-25	0.480	0.480	0.464	0.478	0.478	21,054
2024-01-24	0.458	0.500	0.458	0.486	0.486	135,449
2024-01-23	0.460	0.484	0.458	0.478	0.478	33,595
2024-01-22	0.488	0.492	0.456	0.478	0.478	124,085
2024-01-19	0.458	0.570	0.452	0.494	0.494	686,127
2024-01-18	0.466	0.478	0.442	0.464	0.464	60,193
2024-01-17	0.472	0.496	0.440	0.470	0.470	73,325
2024-01-16	0.500	0.515	0.482	0.496	0.496	117,771
2024-01-15	0.530	0.540	0.492	0.505	0.505	164,602
2024-01-12	0.535	0.560	0.530	0.545	0.545	85,420
2024-01-11	0.540	0.570	0.515	0.550	0.550	331,505
2024-01-10	0.590	0.670	0.530	0.535	0.535	1,174,394
2024-01-09	0.570	0.595	0.560	0.580	0.580	250,470
2024-01-08	0.570	0.625	0.560	0.570	0.570	596,069
2024-01-05	0.630	0.665	0.580	0.605	0.605	450,984
2024-01-04	0.850	0.930	0.625	0.645	0.645	1,422,039
2024-01-03	0.720	0.790	0.720	0.790	0.790	378,402
2024-01-02	0.470	0.515	0.440	0.515	0.515	293,522
2023-12-29	0.386	0.386	0.384	0.384	0.384	1,351
2023-12-28	0.354	0.392	0.354	0.388	0.388	62,364
2023-12-27	0.352	0.366	0.352	0.354	0.354	14,200
2023-12-22	0.388	0.388	0.352	0.352	0.352	9,485
2023-12-21	0.362	0.376	0.348	0.376	0.376	27,021
2023-12-20	0.362	0.366	0.362	0.364	0.364	11,905
2023-12-19	0.388	0.388	0.370	0.378	0.378	41,558
2023-12-18	0.362	0.392	0.362	0.388	0.388	18,420
2023-12-15	0.400	0.400	0.360	0.396	0.396	35,873
2023-12-14	0.378	0.400	0.348	0.398	0.398	34,877
2023-12-12	0.364	0.380	0.364	0.380	0.380	45,354
2023-12-11	0.382	0.382	0.352	0.380	0.380	9,400
2023-12-08	0.384	0.384	0.380	0.382	0.382	14,152
2023-12-07	0.346	0.388	0.346	0.386	0.386	21,985
2023-12-06	0.344	0.346	0.344	0.346	0.346	8,850
2023-12-05	0.350	0.350	0.340	0.348	0.348	27,385
2023-12-04	0.372	0.372	0.348	0.348	0.348	9,388
2023-12-01	0.372	0.372	0.372	0.372	0.372	27
2023-11-30	0.372	0.372	0.372	0.372	0.372	6,110
2023-11-29	0.328	0.372	0.328	0.372	0.372	2,023
2023-11-28	0.360	0.378	0.326	0.374	0.374	51,549
2023-11-27	0.378	0.380	0.376	0.380	0.380	70,794
2023-11-24	0.338	0.374	0.338	0.374	0.374	7,571
2023-11-23	0.378	0.380	0.316	0.342	0.342	166,134
2023-11-22	0.378	0.378	0.378	0.378	0.378	67
2023-11-21	0.380	0.380	0.370	0.380	0.380	36,819
2023-11-20	0.374	0.388	0.374	0.380	0.380	32,368
2023-11-15	0.400	0.400	0.400	0.400	0.400	7,500
2023-11-14	0.400	0.400	0.390	0.400	0.400	12,470
2023-11-13	0.400	0.400	0.400	0.400	0.400	11,950
2023-11-10	0.386	0.400	0.368	0.400	0.400	121,059
2023-11-09	0.400	0.400	0.400	0.400	0.400	17,479
2023-11-08	0.420	0.420	0.420	0.420	0.420	9,780
2023-11-06	0.420	0.420	0.420	0.420	0.420	8,770
2023-11-03	0.400	0.420	0.400	0.420	0.420	18,022
2023-11-02	0.430	0.430	0.420	0.420	0.420	6,312
2023-10-31	0.392	0.420	0.374	0.420	0.420	71,027
2023-10-30	0.368	0.394	0.368	0.394	0.394	5,044
2023-10-27	0.366	0.380	0.362	0.370	0.370	41,213
2023-10-26	0.380	0.380	0.360	0.380	0.380	11,467

← NewerPage 12 of 21 · 1,201 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.