REMAK SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 16.250 | 16.250 | 15.900 | 16.200 | 15.532 | 1,098 |
| 2024-05-24 | 16.300 | 16.300 | 15.800 | 16.200 | 15.532 | 949 |
| 2024-05-23 | 15.850 | 16.250 | 15.800 | 16.250 | 15.580 | 314 |
| 2024-05-22 | 15.800 | 15.900 | 15.800 | 15.900 | 15.245 | 1,036 |
| 2024-05-21 | 15.300 | 15.450 | 15.300 | 15.350 | 14.717 | 502 |
| 2024-05-20 | 15.300 | 15.300 | 15.250 | 15.300 | 14.669 | 953 |
| 2024-05-17 | 15.300 | 15.400 | 15.300 | 15.300 | 14.669 | 371 |
| 2024-05-16 | 15.700 | 15.700 | 15.300 | 15.300 | 14.669 | 1,048 |
| 2024-05-15 | 15.650 | 15.650 | 15.650 | 15.650 | 15.005 | 403 |
| 2024-05-14 | 15.650 | 15.650 | 15.300 | 15.650 | 15.005 | 187 |
| 2024-05-13 | 15.000 | 15.800 | 14.900 | 15.800 | 15.149 | 1,486 |
| 2024-05-10 | 15.000 | 15.000 | 15.000 | 15.000 | 14.382 | 472 |
| 2024-05-09 | 15.000 | 15.000 | 14.800 | 15.000 | 14.382 | 1,466 |
| 2024-05-08 | 15.350 | 15.350 | 14.900 | 15.000 | 14.382 | 2,988 |
| 2024-05-07 | 15.650 | 15.650 | 15.300 | 15.300 | 14.669 | 1,022 |
| 2024-05-06 | 15.800 | 15.800 | 15.500 | 15.500 | 14.861 | 1,597 |
| 2024-05-02 | 15.850 | 15.850 | 15.700 | 15.800 | 15.149 | 497 |
| 2024-04-30 | 16.000 | 16.000 | 15.500 | 15.850 | 15.197 | 357 |
| 2024-04-29 | 15.400 | 16.000 | 15.400 | 16.000 | 15.340 | 1,616 |
| 2024-04-26 | 15.300 | 15.300 | 15.300 | 15.300 | 14.669 | 103 |
| 2024-04-25 | 15.250 | 15.300 | 15.100 | 15.300 | 14.669 | 681 |
| 2024-04-24 | 15.150 | 15.300 | 14.800 | 15.250 | 14.621 | 966 |
| 2024-04-23 | 15.250 | 15.250 | 14.600 | 15.150 | 14.525 | 337 |
| 2024-04-22 | 14.400 | 15.300 | 14.400 | 15.300 | 14.669 | 839 |
| 2024-04-19 | 15.400 | 15.400 | 14.300 | 14.300 | 13.710 | 5,596 |
| 2024-04-18 | 14.800 | 15.350 | 14.800 | 15.000 | 14.382 | 236 |
| 2024-04-17 | 15.650 | 15.650 | 14.450 | 14.800 | 14.190 | 5,505 |
| 2024-04-16 | 15.700 | 15.700 | 14.800 | 15.650 | 15.005 | 1,460 |
| 2024-04-15 | 15.900 | 15.900 | 15.000 | 15.150 | 14.525 | 3,514 |
| 2024-04-12 | 15.900 | 15.900 | 15.350 | 15.900 | 15.245 | 199 |
| 2024-04-11 | 15.400 | 15.900 | 15.300 | 15.850 | 15.197 | 1,536 |
| 2024-04-10 | 15.400 | 15.400 | 15.250 | 15.350 | 14.717 | 794 |
| 2024-04-09 | 15.850 | 15.850 | 15.400 | 15.400 | 14.765 | 2,022 |
| 2024-04-08 | 16.000 | 16.000 | 15.450 | 15.850 | 15.197 | 1,605 |
| 2024-04-05 | 16.300 | 16.300 | 15.650 | 15.950 | 15.292 | 1,029 |
| 2024-04-04 | 16.700 | 16.700 | 15.800 | 16.400 | 15.724 | 1,230 |
| 2024-04-03 | 16.850 | 16.850 | 16.200 | 16.700 | 16.012 | 358 |
| 2024-04-02 | 17.000 | 17.000 | 16.350 | 16.500 | 15.820 | 851 |
| 2024-03-28 | 16.850 | 16.850 | 16.400 | 16.850 | 16.155 | 277 |
| 2024-03-27 | 16.700 | 16.850 | 16.150 | 16.850 | 16.155 | 1,321 |
| 2024-03-26 | 16.400 | 16.700 | 16.100 | 16.700 | 16.012 | 890 |
| 2024-03-25 | 17.000 | 17.000 | 16.400 | 16.400 | 15.724 | 215 |
| 2024-03-22 | 17.200 | 17.200 | 16.500 | 17.000 | 16.299 | 829 |
| 2024-03-21 | 16.500 | 17.200 | 16.500 | 16.900 | 16.203 | 3,071 |
| 2024-03-20 | 16.700 | 16.700 | 16.300 | 16.500 | 15.820 | 1,402 |
| 2024-03-19 | 16.900 | 16.900 | 16.350 | 16.750 | 16.059 | 561 |
| 2024-03-18 | 16.800 | 16.900 | 16.000 | 16.900 | 16.203 | 4,141 |
| 2024-03-15 | 17.450 | 17.450 | 16.450 | 16.800 | 16.107 | 3,664 |
| 2024-03-14 | 17.200 | 17.800 | 17.100 | 17.450 | 16.731 | 9,144 |
| 2024-03-13 | 17.100 | 17.100 | 16.650 | 17.000 | 16.299 | 2,107 |
| 2024-03-12 | 15.700 | 17.250 | 15.550 | 17.100 | 16.395 | 6,627 |
| 2024-03-11 | 15.700 | 15.700 | 15.600 | 15.600 | 14.957 | 1,012 |
| 2024-03-08 | 16.100 | 16.100 | 15.650 | 15.700 | 15.053 | 1,124 |
| 2024-03-07 | 16.300 | 16.300 | 16.000 | 16.100 | 15.436 | 418 |
| 2024-03-06 | 16.500 | 16.500 | 15.900 | 16.300 | 15.628 | 723 |
| 2024-03-05 | 16.150 | 16.500 | 16.100 | 16.450 | 15.772 | 528 |
| 2024-03-04 | 16.900 | 17.000 | 16.150 | 16.150 | 15.484 | 3,260 |
| 2024-03-01 | 16.450 | 16.800 | 15.450 | 16.800 | 16.107 | 17,330 |
| 2024-02-29 | 15.800 | 15.800 | 15.200 | 15.200 | 14.573 | 511 |
| 2024-02-28 | 15.800 | 15.800 | 15.400 | 15.800 | 15.149 | 5,423 |
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.