REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	12.500	13.550	12.500	12.750	12.224	1,388
2022-12-15	12.500	12.500	12.150	12.400	11.889	225
2022-12-14	12.250	13.000	12.250	12.500	11.985	3,473
2022-12-13	11.650	12.600	11.650	12.600	12.081	6,584
2022-12-12	11.950	11.950	11.550	11.600	11.122	232
2022-12-09	11.650	11.650	11.650	11.650	11.170	2,700
2022-12-08	12.000	12.000	11.200	11.550	11.074	1,708
2022-12-07	11.600	11.600	11.300	11.300	10.834	214
2022-12-06	11.600	11.600	11.600	11.600	11.122	92
2022-12-05	12.000	12.000	11.400	11.600	11.122	1,073
2022-12-02	12.600	12.600	12.000	12.000	11.505	1,865
2022-12-01	12.400	12.600	12.350	12.600	12.081	1,666
2022-11-30	11.600	12.050	11.600	12.050	11.553	693
2022-11-29	11.500	11.550	11.500	11.500	11.026	103
2022-11-28	11.450	11.600	11.450	11.500	11.026	558
2022-11-25	11.300	11.350	11.300	11.350	10.882	23
2022-11-24	11.600	11.600	11.100	11.200	10.738	2,715
2022-11-23	11.500	11.600	11.400	11.600	11.122	1,972
2022-11-22	11.900	11.900	11.500	11.500	11.026	709
2022-11-21	11.950	11.950	11.900	11.900	11.409	116
2022-11-18	11.650	11.900	11.650	11.900	11.409	906
2022-11-17	11.600	11.600	11.400	11.400	10.930	125
2022-11-16	11.300	11.650	11.300	11.650	11.170	446
2022-11-15	12.100	12.100	11.600	11.600	11.122	431
2022-11-14	11.700	12.000	11.700	12.000	11.505	2,378
2022-11-10	11.800	11.800	11.300	11.700	11.218	611
2022-11-09	11.800	11.800	11.300	11.300	10.834	52
2022-11-08	11.800	11.800	11.800	11.800	11.314	6
2022-11-07	12.000	12.000	11.000	11.700	11.218	1,755
2022-11-04	12.150	12.150	12.000	12.000	11.505	465
2022-11-03	11.900	12.700	11.500	12.100	11.601	1,555
2022-11-02	12.400	13.450	12.000	12.000	11.505	5,670
2022-10-31	11.000	12.400	11.000	12.400	11.889	3,915
2022-10-28	11.000	11.000	11.000	11.000	10.547	72
2022-10-27	10.900	11.000	10.900	11.000	10.547	137
2022-10-26	10.900	10.900	10.900	10.900	10.451	10
2022-10-25	11.250	11.250	10.500	10.500	10.067	800
2022-10-24	11.400	11.400	11.100	11.100	10.642	133
2022-10-21	11.400	11.400	11.200	11.200	10.738	278
2022-10-20	11.400	11.400	11.400	11.400	10.930	10
2022-10-19	11.850	11.850	11.150	11.150	10.690	410
2022-10-18	11.900	11.900	11.900	11.900	11.409	8
2022-10-17	11.200	11.200	11.200	11.200	10.738	10
2022-10-14	11.150	11.150	10.700	10.700	10.259	117
2022-10-13	11.150	11.150	10.750	10.750	10.307	213
2022-10-12	11.150	11.150	11.000	11.000	10.547	12
2022-10-11	11.150	11.150	10.600	11.150	10.690	36
2022-10-10	11.150	11.150	11.150	11.150	10.690	10
2022-10-07	11.150	11.150	10.800	11.150	10.690	11
2022-10-06	11.000	11.150	11.000	11.150	10.690	19
2022-10-05	11.000	11.000	11.000	11.000	10.547	68
2022-10-04	11.400	11.400	11.000	11.000	10.547	18
2022-10-03	11.400	11.400	11.100	11.100	10.642	18
2022-09-30	11.400	11.400	10.700	11.250	10.786	572
2022-09-29	11.400	11.400	10.950	11.250	10.786	5
2022-09-28	11.550	11.550	11.550	11.550	11.074	41
2022-09-27	12.100	12.100	12.100	12.100	11.601	2
2022-09-26	12.000	12.000	10.950	11.300	10.834	660
2022-09-23	12.100	12.100	11.100	11.400	10.930	2,091
2022-09-22	12.250	12.250	12.250	12.250	11.745	2

← NewerPage 17 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.