Redan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.332	0.332	0.332	0.332	0.332	5,050
2022-04-19	0.338	0.338	0.318	0.334	0.334	8,489
2022-04-14	0.333	0.333	0.330	0.330	0.330	6,142
2022-04-13	0.335	0.335	0.335	0.335	0.335	100
2022-04-12	0.341	0.341	0.320	0.335	0.335	21,195
2022-04-11	0.344	0.350	0.320	0.345	0.345	30,629
2022-04-08	0.345	0.345	0.345	0.345	0.345	50
2022-04-07	0.333	0.339	0.331	0.337	0.337	25,185
2022-04-06	0.350	0.350	0.333	0.333	0.333	7,091
2022-04-05	0.366	0.366	0.337	0.340	0.340	21,266
2022-04-04	0.360	0.360	0.330	0.350	0.350	7,772
2022-04-01	0.332	0.360	0.332	0.360	0.360	2,100
2022-03-31	0.356	0.358	0.321	0.358	0.358	8,910
2022-03-30	0.326	0.358	0.326	0.356	0.356	28,832
2022-03-29	0.338	0.338	0.325	0.330	0.330	9,761
2022-03-28	0.328	0.328	0.325	0.325	0.325	1,440
2022-03-25	0.310	0.330	0.309	0.329	0.329	68,965
2022-03-24	0.301	0.310	0.296	0.310	0.310	4,110
2022-03-23	0.302	0.308	0.302	0.308	0.308	5,300
2022-03-22	0.318	0.335	0.302	0.302	0.302	43,722
2022-03-21	0.290	0.318	0.290	0.318	0.318	13,080
2022-03-18	0.310	0.314	0.310	0.314	0.314	2,098
2022-03-17	0.298	0.310	0.298	0.310	0.310	271
2022-03-16	0.294	0.298	0.294	0.298	0.298	1,300
2022-03-15	0.300	0.301	0.280	0.282	0.282	11,051
2022-03-14	0.273	0.299	0.273	0.299	0.299	2,100
2022-03-11	0.296	0.296	0.296	0.296	0.296	90
2022-03-10	0.299	0.299	0.274	0.280	0.280	4,310
2022-03-09	0.300	0.302	0.300	0.302	0.302	1,499
2022-03-08	0.284	0.284	0.280	0.280	0.280	12,543
2022-03-07	0.300	0.300	0.300	0.300	0.300	501
2022-03-04	0.290	0.290	0.284	0.284	0.284	1,411
2022-03-03	0.304	0.304	0.292	0.292	0.292	3,485
2022-03-02	0.309	0.315	0.304	0.304	0.304	39,211
2022-03-01	0.310	0.310	0.310	0.310	0.310	3,000
2022-02-28	0.294	0.294	0.292	0.294	0.294	6,185
2022-02-25	0.271	0.294	0.250	0.294	0.294	46,393
2022-02-24	0.330	0.330	0.268	0.297	0.297	44,924
2022-02-23	0.300	0.330	0.300	0.330	0.330	43,035
2022-02-22	0.301	0.301	0.280	0.285	0.285	18,759
2022-02-21	0.310	0.310	0.305	0.305	0.305	28,073
2022-02-18	0.320	0.320	0.310	0.314	0.314	22,652
2022-02-17	0.314	0.326	0.314	0.314	0.314	14,826
2022-02-16	0.330	0.335	0.320	0.335	0.335	15,066
2022-02-15	0.337	0.337	0.337	0.337	0.337	10
2022-02-14	0.326	0.326	0.321	0.321	0.321	2,398
2022-02-11	0.326	0.340	0.326	0.340	0.340	301
2022-02-10	0.340	0.340	0.340	0.340	0.340	500
2022-02-09	0.322	0.323	0.322	0.322	0.322	8,211
2022-02-08	0.355	0.355	0.327	0.327	0.327	57,597
2022-02-07	0.350	0.350	0.350	0.350	0.350	1,000
2022-02-04	0.336	0.357	0.336	0.357	0.357	2,825
2022-02-03	0.327	0.336	0.327	0.336	0.336	6,694
2022-02-02	0.327	0.355	0.327	0.355	0.355	4,531
2022-01-31	0.320	0.350	0.320	0.340	0.340	25,200
2022-01-28	0.375	0.375	0.326	0.326	0.326	104,015
2022-01-27	0.390	0.390	0.375	0.375	0.375	1,873
2022-01-26	0.370	0.389	0.370	0.389	0.389	4,235
2022-01-25	0.370	0.370	0.370	0.370	0.370	100
2022-01-24	0.390	0.390	0.365	0.365	0.365	2,710

← NewerPage 19 of 20 · 1,200 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.