REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	14.950	14.950	14.100	14.900	14.286	1,377
2023-09-05	14.550	14.550	13.750	14.200	13.615	1,055
2023-09-04	14.250	14.300	14.000	14.250	13.663	3,454
2023-09-01	14.250	14.250	13.700	14.250	13.663	252
2023-08-31	14.250	14.250	14.250	14.250	13.663	2
2023-08-30	14.200	14.200	13.750	14.200	13.615	609
2023-08-29	14.250	14.250	13.900	13.900	13.327	173
2023-08-28	14.250	14.250	13.800	14.200	13.615	595
2023-08-25	14.000	14.300	13.950	14.300	13.710	374
2023-08-24	14.050	14.400	13.700	14.000	13.423	1,437
2023-08-23	14.750	14.750	13.850	14.050	13.471	1,353
2023-08-22	14.950	14.950	14.350	14.700	14.094	562
2023-08-21	14.800	14.800	14.700	14.750	14.142	400
2023-08-18	15.000	15.000	15.000	15.000	14.382	10
2023-08-17	14.750	15.700	14.500	14.750	14.142	2,068
2023-08-16	14.750	14.750	14.500	14.750	14.142	754
2023-08-14	15.450	15.700	14.650	14.650	14.046	1,641
2023-08-11	15.700	15.700	15.450	15.450	14.813	40
2023-08-10	15.700	15.700	15.450	15.600	14.957	193
2023-08-09	15.900	15.900	15.350	15.700	15.053	1,127
2023-08-08	16.200	16.200	15.350	15.950	15.292	1,393
2023-08-07	16.200	16.200	16.200	16.200	15.532	10
2023-08-04	16.250	16.250	15.600	16.000	15.340	628
2023-08-03	16.150	16.250	16.100	16.250	15.580	708
2023-08-02	15.750	16.000	15.500	15.600	14.957	557
2023-08-01	16.100	16.400	15.400	15.700	15.053	2,098
2023-07-31	16.100	16.450	15.450	16.100	15.436	866
2023-07-28	16.350	16.350	15.700	16.000	15.340	798
2023-07-27	16.000	16.450	16.000	16.300	15.628	1,155
2023-07-26	16.350	16.350	16.000	16.000	15.340	121
2023-07-25	15.900	16.600	15.600	16.400	15.724	1,947
2023-07-24	16.250	16.750	15.900	15.900	15.245	770
2023-07-21	16.250	16.600	16.150	16.150	15.484	367
2023-07-20	16.900	16.900	16.250	16.250	15.580	140
2023-07-19	16.600	16.600	16.200	16.500	15.820	1,497
2023-07-18	17.000	17.000	16.250	16.250	15.580	445
2023-07-17	16.750	17.000	16.150	17.000	16.299	2,692
2023-07-14	17.150	17.150	16.200	16.800	16.107	1,821
2023-07-13	17.900	17.900	16.500	16.800	16.107	2,402
2023-07-12	17.700	18.250	17.050	17.250	16.539	4,764
2023-07-11	17.200	17.900	16.650	17.250	16.539	2,410
2023-07-10	17.200	18.650	17.100	17.200	16.491	4,183
2023-07-07	17.600	17.950	16.850	17.650	16.922	8,110
2023-07-06	16.800	18.800	15.750	17.700	16.970	19,963
2023-07-05	14.750	17.550	14.200	16.100	15.436	17,260
2023-07-04	14.450	14.800	14.050	14.700	14.094	1,707
2023-07-03	13.850	14.450	13.500	14.450	13.854	1,120
2023-06-30	13.850	13.850	13.850	13.850	13.279	95
2023-06-29	13.850	13.850	13.350	13.850	13.279	304
2023-06-28	13.600	13.950	13.450	13.450	12.896	303
2023-06-27	13.600	13.700	13.550	13.600	13.039	617
2023-06-26	14.450	14.450	13.600	13.600	13.039	1,044
2023-06-23	14.300	14.500	14.000	14.000	13.423	1,038
2023-06-22	13.400	14.600	13.400	14.300	13.710	9,504
2023-06-21	13.500	13.500	13.300	13.400	12.848	1,102
2023-06-20	13.450	13.450	13.200	13.450	12.896	453
2023-06-19	13.700	13.700	13.100	13.450	12.896	3,487
2023-06-16	14.000	14.000	13.500	13.700	13.135	4,344
2023-06-15	13.550	15.500	12.900	14.050	13.471	17,912
2023-06-14	13.500	13.550	13.500	13.550	12.991	114

← NewerPage 14 of 21 · 1,255 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.