Redan S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.375	0.389	0.375	0.389	0.389	112
2022-01-20	0.390	0.390	0.370	0.376	0.376	6,441
2022-01-19	0.390	0.390	0.390	0.390	0.390	100
2022-01-18	0.373	0.390	0.373	0.390	0.390	4,738
2022-01-17	0.390	0.390	0.390	0.390	0.390	100
2022-01-14	0.394	0.394	0.390	0.390	0.390	2,380
2022-01-13	0.393	0.394	0.392	0.394	0.394	2,712
2022-01-12	0.394	0.394	0.370	0.370	0.370	3,600
2022-01-10	0.381	0.396	0.354	0.396	0.396	14,000
2022-01-05	0.384	0.396	0.378	0.396	0.396	2,201
2022-01-04	0.391	0.396	0.384	0.390	0.390	13,400
2022-01-03	0.386	0.386	0.386	0.386	0.386	24,900
2021-12-30	0.360	0.386	0.360	0.383	0.383	25,965
2021-12-29	0.372	0.379	0.372	0.379	0.379	7,532
2021-12-28	0.363	0.380	0.356	0.378	0.378	42,826
2021-12-27	0.381	0.381	0.358	0.370	0.370	67,801
2021-12-23	0.385	0.396	0.381	0.381	0.381	11,646
2021-12-22	0.385	0.385	0.385	0.385	0.385	1,300
2021-12-21	0.390	0.391	0.390	0.390	0.390	2,917
2021-12-20	0.397	0.400	0.370	0.396	0.396	28,474
2021-12-17	0.408	0.416	0.390	0.416	0.416	7,363
2021-12-16	0.390	0.408	0.390	0.408	0.408	15,485
2021-12-15	0.392	0.392	0.392	0.392	0.392	40
2021-12-14	0.400	0.408	0.392	0.392	0.392	18,459
2021-12-13	0.395	0.399	0.395	0.399	0.399	32,390
2021-12-10	0.395	0.395	0.395	0.395	0.395	30
2021-12-09	0.394	0.394	0.394	0.394	0.394	100
2021-12-08	0.390	0.390	0.380	0.380	0.380	11,896
2021-12-07	0.399	0.399	0.390	0.390	0.390	18,276
2021-12-06	0.399	0.399	0.399	0.399	0.399	1,200
2021-12-03	0.399	0.399	0.399	0.399	0.399	30
2021-12-02	0.399	0.399	0.399	0.399	0.399	6,000
2021-11-30	0.392	0.400	0.390	0.400	0.400	19,663
2021-11-29	0.392	0.406	0.392	0.392	0.392	15,233
2021-11-26	0.400	0.400	0.400	0.400	0.400	100
2021-11-25	0.401	0.401	0.400	0.400	0.400	722
2021-11-24	0.401	0.402	0.401	0.401	0.401	6,906
2021-11-23	0.415	0.415	0.401	0.401	0.401	5,861
2021-11-22	0.410	0.414	0.410	0.412	0.412	4,403
2021-11-19	0.420	0.420	0.390	0.414	0.414	111,923
2021-11-18	0.431	0.431	0.410	0.430	0.430	29,800
2021-11-17	0.431	0.432	0.431	0.431	0.431	10,500
2021-11-16	0.457	0.457	0.430	0.455	0.455	11,061
2021-11-15	0.457	0.459	0.457	0.457	0.457	19,017
2021-11-12	0.442	0.459	0.442	0.457	0.457	7,000
2021-11-10	0.420	0.460	0.412	0.445	0.445	26,700
2021-11-09	0.415	0.440	0.415	0.420	0.420	15,206
2021-11-08	0.415	0.415	0.415	0.415	0.415	1,000
2021-11-05	0.413	0.414	0.413	0.413	0.413	19,261
2021-11-04	0.430	0.430	0.412	0.413	0.413	7,998
2021-11-03	0.450	0.454	0.423	0.423	0.423	46,982
2021-11-02	0.410	0.460	0.410	0.450	0.450	132,217
2021-10-29	0.404	0.420	0.404	0.412	0.412	7,300
2021-10-28	0.421	0.421	0.401	0.410	0.410	9,880
2021-10-27	0.438	0.438	0.410	0.410	0.410	11,490
2021-10-26	0.418	0.450	0.400	0.415	0.415	165,880
2021-10-25	0.418	0.418	0.410	0.410	0.410	2,992
2021-10-22	0.404	0.414	0.404	0.410	0.410	8,843
2021-10-21	0.414	0.416	0.408	0.414	0.414	24,772
2021-10-20	0.416	0.416	0.397	0.402	0.402	8,200

← NewerPage 20 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.