Redan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	0.390	0.390	0.362	0.380	0.380	39,300
2023-10-24	0.382	0.398	0.350	0.398	0.398	75,763
2023-10-23	0.394	0.394	0.386	0.386	0.386	3,050
2023-10-20	0.380	0.398	0.380	0.398	0.398	5,782
2023-10-19	0.360	0.398	0.360	0.398	0.398	11,835
2023-10-18	0.396	0.398	0.380	0.398	0.398	7,117
2023-10-17	0.394	0.396	0.380	0.396	0.396	2,999
2023-10-16	0.398	0.398	0.340	0.396	0.396	143,491
2023-10-13	0.398	0.408	0.372	0.400	0.400	7,047
2023-10-12	0.398	0.398	0.398	0.398	0.398	189
2023-10-10	0.400	0.406	0.372	0.406	0.406	8,507
2023-10-09	0.410	0.410	0.380	0.408	0.408	15,733
2023-10-06	0.390	0.410	0.390	0.410	0.410	481
2023-10-05	0.394	0.410	0.390	0.410	0.410	7,370
2023-10-04	0.410	0.410	0.392	0.408	0.408	25,173
2023-10-03	0.400	0.410	0.392	0.410	0.410	90,093
2023-10-02	0.398	0.400	0.380	0.400	0.400	7,751
2023-09-29	0.400	0.400	0.380	0.398	0.398	19,701
2023-09-28	0.410	0.410	0.392	0.400	0.400	5,352
2023-09-27	0.410	0.410	0.410	0.410	0.410	400
2023-09-26	0.410	0.410	0.392	0.410	0.410	8,521
2023-09-22	0.400	0.418	0.386	0.418	0.418	21,593
2023-09-21	0.420	0.420	0.382	0.400	0.400	72,132
2023-09-20	0.420	0.420	0.420	0.420	0.420	1
2023-09-19	0.436	0.436	0.396	0.420	0.420	22,548
2023-09-18	0.432	0.436	0.420	0.436	0.436	34,757
2023-09-15	0.404	0.440	0.400	0.436	0.436	111,958
2023-09-14	0.416	0.430	0.404	0.428	0.428	29,661
2023-09-13	0.430	0.440	0.406	0.438	0.438	25,723
2023-09-12	0.406	0.434	0.406	0.430	0.430	117,787
2023-09-11	0.500	0.500	0.400	0.400	0.400	414,800
2023-09-08	0.488	0.500	0.450	0.500	0.500	33,150
2023-09-07	0.462	0.492	0.456	0.492	0.492	23,102
2023-09-06	0.480	0.496	0.462	0.496	0.496	7,273
2023-09-05	0.505	0.505	0.505	0.505	0.505	68
2023-09-04	0.505	0.510	0.470	0.505	0.505	19,907
2023-09-01	0.498	0.510	0.482	0.510	0.510	10,606
2023-08-31	0.515	0.515	0.480	0.505	0.505	36,603
2023-08-30	0.490	0.520	0.490	0.515	0.515	64,219
2023-08-29	0.500	0.500	0.452	0.490	0.490	189,597
2023-08-28	0.520	0.535	0.482	0.535	0.535	18,502
2023-08-25	0.545	0.550	0.515	0.550	0.550	43,392
2023-08-24	0.565	0.565	0.520	0.550	0.550	8,364
2023-08-23	0.625	0.625	0.510	0.550	0.550	229,274
2023-08-22	0.660	0.660	0.595	0.625	0.625	155,671
2023-08-21	0.650	0.700	0.650	0.670	0.670	36,969
2023-08-18	0.650	0.690	0.650	0.690	0.690	5,001
2023-08-17	0.700	0.735	0.660	0.710	0.710	41,142
2023-08-16	0.670	0.735	0.650	0.700	0.700	103,020
2023-08-14	0.705	0.705	0.670	0.680	0.680	8,301
2023-08-11	0.670	0.700	0.670	0.700	0.700	7,671
2023-08-10	0.680	0.705	0.660	0.705	0.705	27,213
2023-08-09	0.680	0.680	0.650	0.680	0.680	15,691
2023-08-08	0.700	0.700	0.630	0.690	0.690	79,712
2023-08-07	0.710	0.710	0.660	0.695	0.695	27,828
2023-08-04	0.695	0.740	0.695	0.740	0.740	2,873
2023-08-03	0.755	0.755	0.695	0.740	0.740	20,502
2023-08-02	0.715	0.750	0.670	0.750	0.750	127,737
2023-08-01	0.780	0.780	0.720	0.755	0.755	349,499
2023-07-31	0.795	0.795	0.765	0.790	0.790	30,321

← NewerPage 13 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.