REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	14.300	14.300	13.300	13.450	12.896	2,385
2023-03-13	14.350	14.350	12.950	14.300	13.710	5,628
2023-03-10	14.150	14.200	13.750	14.200	13.615	1,223
2023-03-09	14.500	14.500	14.250	14.250	13.663	908
2023-03-08	14.500	14.500	14.200	14.400	13.806	1,044
2023-03-07	14.500	14.500	14.050	14.400	13.806	1,726
2023-03-06	15.000	15.000	14.400	14.800	14.190	1,426
2023-03-03	14.200	14.900	14.000	14.850	14.238	6,745
2023-03-02	13.500	13.800	13.400	13.700	13.135	3,982
2023-03-01	13.250	13.350	13.000	13.300	12.752	2,358
2023-02-28	13.200	13.250	13.000	13.250	12.704	1,624
2023-02-27	13.200	13.200	12.750	13.200	12.656	3,403
2023-02-24	13.200	13.200	12.900	13.200	12.656	152
2023-02-23	13.250	13.250	12.800	13.200	12.656	206
2023-02-22	13.250	13.250	13.100	13.250	12.704	312
2023-02-21	13.250	13.300	12.700	13.250	12.704	1,213
2023-02-20	12.750	13.250	12.700	13.250	12.704	2,075
2023-02-17	12.950	13.100	12.600	12.700	12.176	1,259
2023-02-16	12.600	12.900	12.600	12.900	12.368	2,135
2023-02-15	12.900	12.900	12.600	12.600	12.081	258
2023-02-14	12.600	12.900	12.600	12.850	12.320	1,225
2023-02-13	12.900	12.900	12.350	12.500	11.985	929
2023-02-10	12.500	12.900	12.300	12.900	12.368	6,422
2023-02-09	12.700	12.700	12.400	12.400	11.889	1,906
2023-02-08	12.800	12.800	12.500	12.550	12.033	669
2023-02-07	12.800	12.800	12.450	12.800	12.272	49
2023-02-06	12.900	12.900	12.600	12.800	12.272	156
2023-02-03	12.900	12.900	12.900	12.900	12.368	40
2023-02-02	12.900	12.900	12.600	12.800	12.272	70
2023-02-01	12.600	12.900	12.400	12.900	12.368	1,429
2023-01-31	12.800	12.800	12.500	12.600	12.081	317
2023-01-30	12.800	12.800	12.500	12.600	12.081	1,051
2023-01-27	12.900	12.900	12.700	12.700	12.176	964
2023-01-26	12.750	12.900	12.750	12.900	12.368	68
2023-01-25	12.950	12.950	12.750	12.750	12.224	698
2023-01-24	12.850	12.950	12.650	12.700	12.176	83
2023-01-23	12.900	12.950	12.650	12.900	12.368	516
2023-01-20	12.600	12.900	12.600	12.900	12.368	89
2023-01-19	12.950	12.950	12.600	12.600	12.081	702
2023-01-18	12.900	12.900	12.650	12.900	12.368	3,193
2023-01-17	12.900	12.900	12.650	12.850	12.320	703
2023-01-16	12.650	12.850	12.650	12.850	12.320	2,015
2023-01-13	12.850	12.850	12.500	12.500	11.985	909
2023-01-12	12.900	12.900	12.500	12.900	12.368	2,071
2023-01-11	12.900	12.900	12.300	12.900	12.368	2,170
2023-01-10	12.900	12.900	12.300	12.850	12.320	773
2023-01-09	12.800	12.800	12.400	12.500	11.985	906
2023-01-05	12.900	13.000	12.200	12.800	12.272	1,996
2023-01-04	12.700	12.900	12.500	12.900	12.368	170
2023-01-03	13.050	13.050	12.400	12.700	12.176	688
2023-01-02	12.700	13.100	12.400	12.500	11.985	1,821
2022-12-30	12.200	12.700	12.200	12.700	12.176	2,185
2022-12-29	12.000	12.200	12.000	12.200	11.697	200
2022-12-28	12.250	12.400	12.000	12.000	11.505	3,292
2022-12-27	13.100	13.100	12.200	12.250	11.745	1,675
2022-12-23	12.900	13.150	12.800	13.050	12.512	3,253
2022-12-22	12.450	13.050	12.050	13.000	12.464	5,619
2022-12-21	12.400	12.450	12.200	12.450	11.937	125
2022-12-20	12.200	12.800	12.200	12.400	11.889	1,216
2022-12-19	12.800	12.800	12.200	12.600	12.081	1,912

← NewerPage 16 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.