REMAK SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 14.350 | 14.350 | 14.100 | 14.100 | 13.786 | 613 |
| 2024-08-19 | 14.300 | 14.350 | 14.000 | 14.350 | 14.030 | 2,072 |
| 2024-08-16 | 14.750 | 14.750 | 14.750 | 14.750 | 14.421 | 2 |
| 2024-08-14 | 14.900 | 14.900 | 14.400 | 14.500 | 14.177 | 1,248 |
| 2024-08-13 | 14.950 | 14.950 | 14.950 | 14.950 | 14.617 | 2 |
| 2024-08-12 | 14.950 | 14.950 | 14.450 | 14.950 | 14.617 | 9 |
| 2024-08-09 | 14.900 | 14.900 | 14.400 | 14.900 | 14.568 | 1,663 |
| 2024-08-08 | 14.950 | 14.950 | 14.950 | 14.950 | 14.617 | 72 |
| 2024-08-07 | 14.500 | 14.950 | 14.500 | 14.950 | 14.617 | 5 |
| 2024-08-06 | 14.400 | 14.950 | 14.400 | 14.500 | 14.177 | 241 |
| 2024-08-05 | 15.000 | 15.000 | 14.700 | 14.700 | 14.372 | 1,032 |
| 2024-08-02 | 15.200 | 15.200 | 15.200 | 15.200 | 14.861 | 2 |
| 2024-08-01 | 15.300 | 15.300 | 14.750 | 15.200 | 14.861 | 936 |
| 2024-07-31 | 15.300 | 15.300 | 15.200 | 15.200 | 14.861 | 4 |
| 2024-07-30 | 15.300 | 15.300 | 15.300 | 15.300 | 14.959 | 2 |
| 2024-07-29 | 15.300 | 15.300 | 15.300 | 15.300 | 14.959 | 2 |
| 2024-07-26 | 15.500 | 15.500 | 15.000 | 15.300 | 14.959 | 93 |
| 2024-07-25 | 15.550 | 15.550 | 15.000 | 15.500 | 15.154 | 340 |
| 2024-07-24 | 15.600 | 15.600 | 15.000 | 15.550 | 15.203 | 214 |
| 2024-07-23 | 15.600 | 15.600 | 15.200 | 15.200 | 14.861 | 239 |
| 2024-07-22 | 15.700 | 15.700 | 15.650 | 15.650 | 15.301 | 8 |
| 2024-07-19 | 15.500 | 15.500 | 15.200 | 15.200 | 14.861 | 49 |
| 2024-07-18 | 15.500 | 15.500 | 15.200 | 15.500 | 15.154 | 24 |
| 2024-07-17 | 15.500 | 15.500 | 15.250 | 15.500 | 15.154 | 96 |
| 2024-07-16 | 15.800 | 15.900 | 15.500 | 15.500 | 14.861 | 896 |
| 2024-07-15 | 15.400 | 16.100 | 15.400 | 15.800 | 15.149 | 1,016 |
| 2024-07-12 | 15.600 | 15.800 | 15.400 | 15.400 | 14.765 | 254 |
| 2024-07-11 | 15.300 | 15.600 | 15.300 | 15.600 | 14.957 | 35 |
| 2024-07-10 | 15.500 | 15.500 | 15.300 | 15.300 | 14.669 | 318 |
| 2024-07-09 | 15.500 | 15.500 | 15.500 | 15.500 | 14.861 | 4,229 |
| 2024-07-08 | 15.500 | 15.500 | 15.300 | 15.500 | 14.861 | 369 |
| 2024-07-05 | 15.500 | 15.500 | 15.300 | 15.500 | 14.861 | 708 |
| 2024-07-04 | 15.500 | 15.500 | 15.400 | 15.400 | 14.765 | 29 |
| 2024-07-03 | 15.500 | 15.500 | 15.350 | 15.500 | 14.861 | 220 |
| 2024-07-02 | 16.000 | 16.000 | 15.600 | 15.600 | 14.957 | 177 |
| 2024-07-01 | 15.900 | 16.000 | 15.700 | 15.700 | 15.053 | 336 |
| 2024-06-28 | 15.900 | 15.900 | 15.800 | 15.800 | 15.149 | 503 |
| 2024-06-27 | 15.800 | 15.900 | 15.800 | 15.900 | 15.245 | 9 |
| 2024-06-26 | 15.800 | 15.800 | 15.800 | 15.800 | 15.149 | 612 |
| 2024-06-25 | 16.000 | 16.000 | 15.800 | 15.800 | 15.149 | 1,183 |
| 2024-06-24 | 15.900 | 16.000 | 15.650 | 16.000 | 15.340 | 794 |
| 2024-06-21 | 15.650 | 15.950 | 15.650 | 15.950 | 15.292 | 33 |
| 2024-06-20 | 15.950 | 15.950 | 15.650 | 15.650 | 15.005 | 548 |
| 2024-06-19 | 15.950 | 15.950 | 15.650 | 15.950 | 15.292 | 738 |
| 2024-06-18 | 16.000 | 16.000 | 15.650 | 16.000 | 15.340 | 116 |
| 2024-06-17 | 16.000 | 16.000 | 15.700 | 16.000 | 15.340 | 173 |
| 2024-06-14 | 16.000 | 16.000 | 15.700 | 16.000 | 15.340 | 687 |
| 2024-06-13 | 16.050 | 16.050 | 15.700 | 16.000 | 15.340 | 138 |
| 2024-06-12 | 16.050 | 16.050 | 16.050 | 16.050 | 15.388 | 6 |
| 2024-06-11 | 16.150 | 16.150 | 16.150 | 16.150 | 15.484 | 2 |
| 2024-06-10 | 16.250 | 16.250 | 15.650 | 16.150 | 15.484 | 267 |
| 2024-06-07 | 16.150 | 16.150 | 16.000 | 16.000 | 15.340 | 2,190 |
| 2024-06-06 | 16.150 | 16.200 | 16.150 | 16.150 | 15.484 | 399 |
| 2024-06-05 | 16.200 | 16.200 | 16.150 | 16.150 | 15.484 | 1,103 |
| 2024-06-04 | 16.150 | 16.200 | 16.150 | 16.200 | 15.532 | 2,658 |
| 2024-06-03 | 16.200 | 16.200 | 16.150 | 16.150 | 15.484 | 303 |
| 2024-05-31 | 16.150 | 16.200 | 16.150 | 16.200 | 15.532 | 129 |
| 2024-05-29 | 15.800 | 16.150 | 15.800 | 16.150 | 15.484 | 359 |
| 2024-05-28 | 15.650 | 15.800 | 15.600 | 15.800 | 15.149 | 323 |
| 2024-05-27 | 16.250 | 16.250 | 15.900 | 16.200 | 15.532 | 1,098 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-05 | 0.3000 PLN |
| 2024-07-17 | 0.3000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.