Redan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.795	0.795	0.765	0.790	0.790	105,540
2023-07-27	0.760	0.900	0.760	0.800	0.800	230,053
2023-07-26	0.720	0.855	0.680	0.800	0.800	224,536
2023-07-25	0.735	0.795	0.680	0.685	0.685	181,584
2023-07-24	0.600	0.740	0.600	0.730	0.730	298,666
2023-07-21	0.580	0.590	0.580	0.590	0.590	82,175
2023-07-20	0.590	0.600	0.580	0.590	0.590	26,278
2023-07-19	0.570	0.610	0.565	0.590	0.590	59,940
2023-07-18	0.570	0.580	0.560	0.560	0.560	15,025
2023-07-17	0.570	0.600	0.560	0.570	0.570	44,794
2023-07-14	0.580	0.600	0.525	0.565	0.565	147,446
2023-07-13	0.500	0.580	0.500	0.575	0.575	257,750
2023-07-12	0.484	0.530	0.484	0.510	0.510	81,049
2023-07-11	0.490	0.500	0.484	0.496	0.496	4,392
2023-07-10	0.500	0.500	0.482	0.490	0.490	38,921
2023-07-07	0.505	0.505	0.500	0.500	0.500	12,301
2023-07-06	0.500	0.500	0.480	0.498	0.498	23,121
2023-07-05	0.488	0.530	0.468	0.498	0.498	103,086
2023-07-04	0.454	0.525	0.440	0.525	0.525	89,768
2023-07-03	0.440	0.460	0.432	0.444	0.444	22,967
2023-06-30	0.400	0.440	0.400	0.438	0.438	78,344
2023-06-29	0.400	0.400	0.400	0.400	0.400	25,870
2023-06-28	0.406	0.406	0.400	0.400	0.400	6,000
2023-06-23	0.410	0.410	0.410	0.410	0.410	1,000
2023-06-22	0.396	0.410	0.396	0.410	0.410	76,114
2023-06-21	0.396	0.416	0.396	0.396	0.396	7,885
2023-06-20	0.396	0.416	0.396	0.396	0.396	49,565
2023-06-16	0.386	0.410	0.386	0.410	0.410	39,558
2023-06-15	0.412	0.412	0.400	0.410	0.410	17,308
2023-06-14	0.412	0.424	0.386	0.416	0.416	35,404
2023-06-13	0.392	0.418	0.384	0.412	0.412	41,732
2023-06-12	0.380	0.390	0.380	0.390	0.390	192,280
2023-06-09	0.364	0.378	0.364	0.378	0.378	24,282
2023-06-07	0.360	0.390	0.360	0.386	0.386	23,203
2023-06-06	0.388	0.388	0.356	0.360	0.360	29,884
2023-06-05	0.368	0.390	0.360	0.370	0.370	62,523
2023-06-02	0.340	0.372	0.340	0.366	0.366	97,582
2023-06-01	0.350	0.350	0.346	0.346	0.346	3,124
2023-05-31	0.330	0.340	0.312	0.340	0.340	41,128
2023-05-30	0.324	0.330	0.310	0.330	0.330	40,125
2023-05-29	0.308	0.338	0.308	0.330	0.330	76,170
2023-05-26	0.314	0.320	0.308	0.308	0.308	110,497
2023-05-25	0.322	0.322	0.318	0.320	0.320	16,865
2023-05-24	0.316	0.322	0.316	0.322	0.322	15,007
2023-05-23	0.310	0.318	0.306	0.306	0.306	22,966
2023-05-22	0.314	0.318	0.310	0.310	0.310	26,960
2023-05-19	0.310	0.318	0.304	0.314	0.314	32,495
2023-05-18	0.306	0.308	0.302	0.308	0.308	23,145
2023-05-17	0.292	0.308	0.288	0.308	0.308	83,862
2023-05-16	0.290	0.314	0.282	0.312	0.312	57,104
2023-05-15	0.294	0.294	0.290	0.290	0.290	49,813
2023-05-12	0.308	0.318	0.292	0.292	0.292	44,788
2023-05-11	0.320	0.320	0.292	0.294	0.294	42,848
2023-05-10	0.306	0.336	0.280	0.328	0.328	98,499
2023-05-09	0.274	0.296	0.274	0.290	0.290	22,759
2023-05-08	0.272	0.290	0.272	0.282	0.282	5,712
2023-05-05	0.302	0.302	0.284	0.284	0.284	13,000
2023-05-04	0.316	0.316	0.286	0.290	0.290	118,916
2023-05-02	0.300	0.316	0.300	0.310	0.310	29,268
2023-04-28	0.324	0.324	0.300	0.304	0.304	35,373

← NewerPage 14 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.