REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	13.400	13.500	13.200	13.500	12.943	1,238
2023-06-12	13.350	13.400	12.950	12.950	12.416	1,329
2023-06-09	13.250	13.250	13.250	13.250	12.704	1
2023-06-07	12.950	12.950	12.950	12.950	12.416	2
2023-06-06	12.900	13.000	12.900	12.950	12.416	292
2023-06-05	13.200	13.200	12.900	12.900	12.368	872
2023-06-02	13.350	13.350	13.000	13.000	12.464	102
2023-06-01	13.000	13.350	13.000	13.050	12.512	240
2023-05-31	13.350	13.350	13.000	13.000	12.464	202
2023-05-30	13.350	13.350	13.350	13.350	12.800	74
2023-05-29	13.400	13.400	13.000	13.000	12.464	229
2023-05-26	13.400	13.400	13.050	13.250	12.704	349
2023-05-25	13.400	13.400	13.050	13.200	12.656	1,429
2023-05-24	13.850	13.850	13.500	13.500	12.943	122
2023-05-23	13.800	13.800	13.800	13.800	13.231	97
2023-05-22	13.800	13.800	13.300	13.800	13.231	502
2023-05-19	13.600	13.800	13.300	13.800	13.231	374
2023-05-18	13.450	13.650	13.450	13.500	12.943	207
2023-05-17	13.850	13.850	13.150	13.650	13.087	453
2023-05-16	14.300	14.300	13.300	13.850	13.279	1,127
2023-05-15	13.300	14.300	13.150	14.300	13.710	1,930
2023-05-12	13.250	13.600	13.200	13.600	13.039	261
2023-05-11	13.600	13.600	13.200	13.200	12.656	511
2023-05-10	13.800	13.800	13.300	13.600	13.039	1,261
2023-05-09	13.900	14.150	13.300	13.700	13.135	3,436
2023-05-08	14.150	14.450	13.700	13.900	13.327	1,152
2023-05-05	14.600	14.600	13.750	14.150	13.567	955
2023-05-04	14.250	14.300	13.900	14.200	13.615	1,795
2023-05-02	14.700	14.700	13.800	14.250	13.663	1,562
2023-04-28	14.550	14.850	13.800	14.850	14.238	1,728
2023-04-27	14.800	15.350	14.700	14.700	14.094	409
2023-04-26	15.000	15.500	14.350	14.700	14.094	1,159
2023-04-25	15.500	15.950	14.300	15.000	14.382	3,032
2023-04-24	14.850	15.450	14.850	15.150	14.525	650
2023-04-21	14.800	14.900	14.100	14.900	14.286	1,069
2023-04-20	13.650	16.000	13.600	14.750	14.142	16,807
2023-04-19	13.650	13.650	13.200	13.650	13.087	1,782
2023-04-18	13.650	13.650	13.650	13.650	13.087	10
2023-04-17	13.650	13.650	13.150	13.650	13.087	1,514
2023-04-14	13.400	13.650	13.400	13.650	13.087	207
2023-04-13	13.200	13.700	12.950	13.400	12.848	2,239
2023-04-12	13.400	13.400	13.000	13.400	12.848	26
2023-04-11	13.100	13.400	12.900	13.400	12.848	1,608
2023-04-06	13.000	13.000	13.000	13.000	12.464	248
2023-04-05	12.600	13.100	12.600	13.000	12.464	2,755
2023-04-04	13.000	13.000	12.600	12.600	12.081	504
2023-04-03	13.000	13.000	12.700	13.000	12.464	382
2023-03-31	13.150	13.150	12.550	13.000	12.464	1,022
2023-03-30	13.200	13.200	12.800	13.150	12.608	707
2023-03-29	13.350	13.350	12.500	13.200	12.656	1,159
2023-03-28	13.000	13.250	12.950	13.250	12.704	221
2023-03-27	13.000	13.000	12.700	13.000	12.464	1,723
2023-03-24	12.950	13.000	12.700	13.000	12.464	391
2023-03-23	12.750	12.750	12.650	12.650	12.129	87
2023-03-22	13.350	13.350	12.750	12.750	12.224	124
2023-03-21	12.750	13.000	12.750	13.000	12.464	1,346
2023-03-20	12.850	12.850	12.400	12.700	12.176	1,458
2023-03-17	13.400	13.400	12.600	12.700	12.176	427
2023-03-16	13.400	13.400	12.250	12.700	12.176	1,441
2023-03-15	13.450	13.450	12.500	13.000	12.464	1,238

← NewerPage 15 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.