REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	11.550	11.550	10.850	11.500	11.026	2,234
2022-09-20	11.400	11.500	11.150	11.150	10.690	719
2022-09-19	11.900	11.900	11.300	11.300	10.834	906
2022-09-16	12.250	12.250	11.450	11.500	11.026	2,644
2022-09-15	12.250	12.250	12.250	12.250	11.745	2
2022-09-14	12.250	12.250	11.900	11.900	11.409	192
2022-09-13	12.250	12.250	11.900	11.900	11.409	214
2022-09-12	12.250	12.250	12.050	12.100	11.601	255
2022-09-09	11.900	11.900	11.900	11.900	11.409	2
2022-09-08	12.450	12.450	11.900	11.900	11.409	390
2022-09-07	12.150	12.600	11.800	11.850	11.361	1,896
2022-09-06	12.250	12.250	12.250	12.250	11.745	2
2022-09-05	12.250	12.250	11.850	11.850	11.361	32
2022-09-02	12.000	12.200	12.000	12.200	11.697	547
2022-09-01	12.650	12.650	11.800	12.200	11.697	1,345
2022-08-31	12.700	12.700	12.700	12.700	12.176	2
2022-08-30	12.600	12.600	12.050	12.050	11.553	758
2022-08-29	12.600	12.600	12.300	12.300	11.793	1,351
2022-08-26	12.300	12.500	12.300	12.300	11.793	699
2022-08-25	12.850	12.850	12.300	12.300	11.793	2,471
2022-08-24	12.900	12.900	12.450	12.450	11.937	1,434
2022-08-23	13.000	13.000	13.000	13.000	12.464	2
2022-08-22	13.000	13.000	12.450	12.450	11.937	313
2022-08-19	13.200	13.200	12.600	12.600	12.081	1,578
2022-08-18	13.200	13.200	13.100	13.100	12.560	486
2022-08-17	13.200	13.200	13.200	13.200	12.656	10
2022-08-16	13.300	13.300	12.750	13.300	12.752	504
2022-08-12	13.500	13.500	13.350	13.350	12.800	983
2022-08-11	13.100	13.650	12.900	13.350	12.800	2,219
2022-08-10	14.200	14.200	13.600	14.100	13.519	1,464
2022-08-09	13.800	14.700	13.800	14.100	13.519	1,388
2022-08-08	14.200	14.200	13.400	13.750	13.183	1,301
2022-08-05	12.500	14.000	12.500	14.000	13.423	4,682
2022-08-04	12.300	12.300	11.900	12.200	11.697	317
2022-08-03	12.300	12.300	11.850	12.300	11.793	1,286
2022-08-02	12.250	12.250	12.250	12.250	11.745	160
2022-08-01	12.150	12.150	12.150	12.150	11.649	6
2022-07-29	11.950	12.000	11.950	12.000	11.505	385
2022-07-28	11.950	11.950	11.900	11.950	11.457	105
2022-07-27	11.450	11.850	11.400	11.850	11.361	232
2022-07-26	11.850	11.900	11.450	11.450	10.978	311
2022-07-25	11.850	11.850	11.400	11.450	10.978	174
2022-07-22	11.500	11.500	11.450	11.500	11.026	278
2022-07-21	11.800	11.800	11.250	11.450	10.978	3,053
2022-07-20	11.850	11.850	11.400	11.650	11.170	12
2022-07-19	11.800	11.800	11.350	11.450	10.978	346
2022-07-18	11.650	11.650	11.250	11.600	11.122	1,462
2022-07-15	11.850	11.850	11.700	11.700	11.218	206
2022-07-14	12.000	12.000	11.550	11.850	11.361	191
2022-07-13	12.150	12.150	11.300	11.800	11.314	542
2022-07-12	12.200	12.200	11.250	11.700	11.218	1,610
2022-07-11	12.250	12.250	11.800	11.800	11.314	158
2022-07-08	12.250	12.250	11.800	12.250	11.745	131
2022-07-07	12.250	12.250	11.700	12.250	11.745	374
2022-07-06	12.450	12.450	11.800	12.250	11.745	1,244
2022-07-05	12.700	12.700	11.800	12.450	11.937	110
2022-07-04	12.350	12.700	11.250	12.700	12.176	5,825
2022-07-01	11.500	12.350	11.250	12.350	11.841	3,149
2022-06-30	11.350	11.350	11.300	11.300	10.834	390
2022-06-29	11.300	11.400	11.300	11.400	10.930	200

← NewerPage 18 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.