REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	11.700	11.700	11.500	11.500	11.026	157
2022-06-27	12.350	12.350	11.650	11.650	11.170	582
2022-06-24	12.350	12.350	11.200	11.850	11.361	1,604
2022-06-23	11.250	11.850	11.250	11.850	11.361	389
2022-06-22	12.300	12.600	11.200	11.250	10.786	2,624
2022-06-21	12.350	12.350	11.600	11.900	11.409	4,443
2022-06-20	12.350	12.350	12.350	12.350	11.841	135
2022-06-17	12.400	12.400	12.300	12.300	11.793	166
2022-06-15	12.800	12.800	12.050	12.500	11.985	686
2022-06-14	12.800	12.800	12.800	12.800	12.272	2
2022-06-13	12.800	12.800	12.050	12.700	12.176	987
2022-06-10	12.950	12.950	12.200	12.700	12.176	255
2022-06-09	13.100	13.100	12.000	13.050	12.512	628
2022-06-08	13.400	13.400	13.400	13.400	12.848	2
2022-06-07	12.950	12.950	12.900	12.900	12.368	1,162
2022-06-06	12.900	13.000	12.900	12.900	12.368	530
2022-06-03	13.300	13.300	12.900	12.900	12.368	1,805
2022-06-02	14.000	14.000	13.100	13.400	12.848	924
2022-06-01	13.500	14.000	12.950	14.000	13.423	518
2022-05-31	13.500	13.500	13.350	13.350	12.800	130
2022-05-30	13.300	14.000	13.300	14.000	13.423	1,156
2022-05-27	13.000	13.300	13.000	13.300	12.752	54
2022-05-26	13.400	13.400	13.000	13.350	12.800	319
2022-05-25	12.850	13.400	12.750	13.400	12.848	188
2022-05-24	12.850	12.850	12.600	12.850	12.320	8
2022-05-23	12.500	12.500	12.500	12.500	11.985	367
2022-05-20	12.400	12.500	12.400	12.500	11.985	78
2022-05-19	12.000	12.450	11.900	12.450	11.937	539
2022-05-18	12.900	12.900	12.150	12.500	11.985	1,276
2022-05-17	12.050	12.550	12.000	12.550	12.033	601
2022-05-16	12.050	12.600	12.050	12.050	11.553	2,251
2022-05-13	11.600	12.100	11.600	11.950	11.457	1,105
2022-05-12	12.300	12.300	11.150	11.600	11.122	2,147
2022-05-11	12.150	12.300	12.150	12.300	11.793	389
2022-05-10	12.100	12.150	11.900	12.150	11.649	207
2022-05-09	12.550	12.600	11.800	12.100	11.601	1,522
2022-05-06	14.300	14.300	11.950	12.550	12.033	9,333
2022-05-05	14.300	14.300	13.800	13.800	13.231	3,072
2022-05-04	14.300	14.300	13.800	14.300	13.710	1,985
2022-05-02	14.300	14.300	13.750	14.200	13.615	355
2022-04-29	14.300	14.300	13.700	14.300	13.710	1,684
2022-04-28	15.000	15.000	14.100	14.500	13.902	220
2022-04-27	15.100	15.100	14.100	14.500	13.902	1,068
2022-04-26	15.600	15.600	15.100	15.100	14.478	282
2022-04-25	15.700	15.700	14.800	15.150	14.525	2,318
2022-04-22	15.700	15.700	15.550	15.550	14.909	652
2022-04-21	15.800	15.800	15.550	15.700	15.053	196
2022-04-20	16.100	16.100	15.800	15.800	15.149	139
2022-04-19	16.950	16.950	16.000	16.200	15.532	1,887
2022-04-14	15.800	15.800	15.600	15.750	15.101	396
2022-04-13	15.900	15.900	15.800	15.800	15.149	68
2022-04-12	15.700	15.700	15.400	15.600	14.957	397
2022-04-11	16.000	16.000	15.300	15.700	15.053	1,230
2022-04-08	16.300	16.300	15.600	16.000	15.340	770
2022-04-07	16.600	16.600	16.000	16.000	15.340	245
2022-04-06	16.900	16.900	15.800	16.000	15.340	1,104
2022-04-05	16.900	17.000	16.300	16.300	15.628	408
2022-04-04	16.800	17.000	16.300	17.000	16.299	796
2022-04-01	16.900	16.900	16.800	16.800	16.107	1,695
2022-03-31	16.900	16.900	16.400	16.700	16.012	323

← NewerPage 19 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.