REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	13.900	13.900	13.900	13.900	13.327	27
2023-11-29	13.900	14.000	13.300	13.900	13.327	4,015
2023-11-28	14.250	14.250	13.900	13.900	13.327	1,070
2023-11-27	14.200	14.250	14.200	14.250	13.663	287
2023-11-24	14.550	14.550	14.550	14.550	13.950	2
2023-11-23	14.350	14.600	14.150	14.150	13.567	1,682
2023-11-22	14.400	14.400	14.400	14.400	13.806	184
2023-11-21	13.950	14.400	13.950	14.400	13.806	374
2023-11-20	13.900	14.000	13.900	13.950	13.375	3,046
2023-11-17	14.000	14.000	13.900	13.900	13.327	362
2023-11-16	14.000	14.000	14.000	14.000	13.423	10
2023-11-15	13.700	14.000	13.700	14.000	13.423	224
2023-11-14	14.000	14.000	13.300	13.700	13.135	1,428
2023-11-13	14.000	14.000	13.850	13.950	13.375	162
2023-11-10	14.350	14.350	14.050	14.050	13.471	170
2023-11-09	13.850	14.600	13.850	14.350	13.758	264
2023-11-08	14.450	14.450	13.800	13.850	13.279	1,349
2023-11-07	14.600	14.600	14.600	14.600	13.998	40
2023-11-06	14.200	14.600	14.200	14.500	13.902	11
2023-11-03	14.600	14.650	14.100	14.200	13.615	1,061
2023-11-02	15.100	15.100	14.400	14.600	13.998	980
2023-10-31	14.650	15.350	14.650	15.100	14.478	688
2023-10-30	14.750	14.950	14.650	14.650	14.046	710
2023-10-27	14.600	15.400	14.600	14.750	14.142	1,220
2023-10-26	15.450	15.650	14.600	14.600	13.998	281
2023-10-25	15.450	15.700	14.800	14.800	14.190	2,923
2023-10-24	15.500	16.600	15.000	15.450	14.813	9,921
2023-10-23	13.800	15.600	13.800	15.400	14.765	10,909
2023-10-20	13.800	13.800	13.400	13.800	13.231	452
2023-10-19	13.700	13.800	13.350	13.800	13.231	965
2023-10-18	13.600	13.700	13.350	13.700	13.135	288
2023-10-17	13.700	13.700	13.300	13.700	13.135	246
2023-10-16	13.400	13.700	13.300	13.700	13.135	265
2023-10-13	13.700	13.700	13.400	13.400	12.848	126
2023-10-12	13.700	13.700	13.500	13.500	12.943	25
2023-10-11	13.250	13.800	13.250	13.750	13.183	214
2023-10-10	13.800	13.800	13.200	13.200	12.656	1,598
2023-10-09	13.800	13.800	13.800	13.800	13.231	12
2023-10-06	13.450	13.800	13.450	13.500	12.943	62
2023-10-05	13.800	13.800	13.400	13.400	12.848	134
2023-10-04	13.800	13.800	13.450	13.450	12.896	220
2023-10-03	13.700	13.750	13.450	13.750	13.183	299
2023-10-02	13.750	13.750	13.750	13.750	13.183	10
2023-09-29	13.750	13.750	13.350	13.750	13.183	298
2023-09-28	13.850	13.850	13.350	13.750	13.183	306
2023-09-27	13.950	13.950	13.500	13.500	12.943	944
2023-09-26	14.000	14.000	13.500	13.850	13.279	1,063
2023-09-25	14.150	14.150	13.500	13.500	12.943	6,623
2023-09-22	13.650	14.100	13.650	14.100	13.519	72
2023-09-21	14.200	14.200	13.650	13.650	13.087	63
2023-09-20	13.950	14.150	13.600	14.150	13.567	1,455
2023-09-19	13.900	13.900	13.900	13.900	13.327	2
2023-09-18	13.900	14.200	13.900	13.900	13.327	133
2023-09-15	14.200	14.200	13.900	13.900	13.327	6
2023-09-14	14.200	14.200	13.800	14.200	13.615	379
2023-09-13	14.200	14.300	13.750	14.200	13.615	1,214
2023-09-12	14.200	14.200	13.750	14.200	13.615	237
2023-09-11	13.900	14.250	13.700	14.250	13.663	1,590
2023-09-08	14.850	14.850	14.000	14.000	13.423	1,102
2023-09-07	14.900	14.900	14.100	14.450	13.854	1,101

← NewerPage 13 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.