REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	15.800	15.800	15.500	15.500	14.861	5,591
2024-02-26	15.800	16.000	15.500	15.750	15.101	4,063
2024-02-23	16.900	17.400	15.250	15.300	14.669	34,083
2024-02-22	13.900	16.750	13.900	16.750	16.059	61,474
2024-02-21	13.950	13.950	13.650	13.900	13.327	516
2024-02-20	13.950	13.950	13.900	13.900	13.327	5
2024-02-19	13.950	13.950	13.950	13.950	13.375	10
2024-02-16	13.950	13.950	13.650	13.950	13.375	91
2024-02-15	13.950	13.950	13.950	13.950	13.375	8
2024-02-14	14.000	14.000	14.000	14.000	13.423	2
2024-02-13	14.000	14.000	13.650	13.900	13.327	541
2024-02-12	13.700	13.950	13.700	13.950	13.375	990
2024-02-09	14.100	14.100	14.000	14.000	13.423	16
2024-02-08	13.950	14.000	13.600	14.000	13.423	726
2024-02-07	13.950	13.950	13.650	13.650	13.087	249
2024-02-06	14.050	14.050	13.600	14.050	13.471	600
2024-02-05	13.800	14.050	13.800	14.050	13.471	326
2024-02-02	14.100	14.100	13.850	13.850	13.279	43
2024-02-01	14.150	14.150	14.150	14.150	13.567	2
2024-01-31	14.200	14.200	13.800	13.800	13.231	665
2024-01-30	14.200	14.200	14.000	14.100	13.519	717
2024-01-29	14.200	14.200	14.000	14.200	13.615	395
2024-01-26	14.200	14.200	13.750	14.200	13.615	302
2024-01-25	14.200	14.200	14.200	14.200	13.615	88
2024-01-24	14.200	14.200	13.800	14.100	13.519	217
2024-01-23	13.600	14.050	13.600	14.050	13.471	2,224
2024-01-22	14.000	14.000	13.900	14.000	13.423	163
2024-01-19	13.900	14.000	13.650	14.000	13.423	353
2024-01-18	13.900	13.900	13.650	13.900	13.327	97
2024-01-17	14.200	14.200	13.650	14.000	13.423	107
2024-01-16	14.250	14.250	14.250	14.250	13.663	2
2024-01-15	14.250	14.250	13.650	14.250	13.663	699
2024-01-12	13.850	14.300	13.850	14.300	13.710	23
2024-01-11	13.800	14.350	13.800	13.850	13.279	542
2024-01-10	13.950	14.350	13.800	13.800	13.231	510
2024-01-09	14.200	14.300	13.900	13.950	13.375	545
2024-01-08	14.300	14.300	13.850	14.200	13.615	162
2024-01-05	14.050	14.450	13.850	14.350	13.758	510
2024-01-04	14.450	14.450	14.000	14.050	13.471	140
2024-01-03	14.000	14.450	13.850	14.400	13.806	795
2024-01-02	14.250	14.700	14.000	14.000	13.423	2,523
2023-12-29	14.300	14.300	13.900	14.250	13.663	517
2023-12-28	14.100	14.600	14.100	14.300	13.710	542
2023-12-27	13.850	13.850	13.700	13.800	13.231	1,583
2023-12-22	14.000	14.000	13.850	13.850	13.279	1,567
2023-12-21	14.200	14.200	14.200	14.200	13.615	2
2023-12-20	13.850	14.200	13.850	14.000	13.423	982
2023-12-19	13.650	14.500	13.650	14.300	13.710	1,978
2023-12-18	14.100	14.100	13.500	13.600	13.039	1,002
2023-12-15	13.700	14.300	13.700	14.200	13.615	1,453
2023-12-14	13.900	13.900	13.700	13.700	13.135	671
2023-12-13	14.300	14.300	13.200	13.850	13.279	3,855
2023-12-12	14.050	14.200	14.050	14.200	13.615	329
2023-12-11	13.600	14.900	13.600	14.050	13.471	5,839
2023-12-08	13.350	13.600	13.050	13.600	13.039	3,181
2023-12-07	13.600	13.600	13.350	13.350	12.800	600
2023-12-06	13.500	13.500	13.500	13.500	12.943	1,117
2023-12-05	14.100	14.100	13.300	13.500	12.943	624
2023-12-04	13.700	14.100	13.700	14.100	13.519	1,031
2023-12-01	13.900	13.900	13.700	13.700	13.135	102

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.