REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	15.900	16.200	15.100	15.300	14.669	2,265
2022-01-03	15.100	15.700	15.000	15.700	15.053	500
2021-12-30	14.900	15.200	14.800	15.200	14.573	702
2021-12-29	14.500	14.900	14.500	14.900	14.286	1,911
2021-12-28	14.700	14.700	14.000	14.300	13.710	21,056
2021-12-27	15.900	15.900	14.600	14.700	14.094	11,531
2021-12-23	16.000	16.000	15.400	15.800	15.149	6,444
2021-12-22	16.000	16.000	15.500	15.600	14.957	1,233
2021-12-21	15.200	16.100	15.200	15.800	15.149	2,468
2021-12-20	16.400	16.400	15.100	15.400	14.765	4,868
2021-12-17	16.400	16.400	16.000	16.000	15.340	3,406
2021-12-16	15.500	16.000	15.500	15.900	15.245	7,953
2021-12-15	16.400	16.400	15.800	15.800	15.149	1,225
2021-12-14	17.000	17.000	16.000	16.100	15.436	3,102
2021-12-13	16.700	17.400	16.300	17.100	16.395	4,952
2021-12-10	16.600	16.700	16.600	16.600	15.916	380
2021-12-09	16.800	16.800	16.700	16.700	16.012	765
2021-12-08	16.800	17.700	16.800	16.800	16.107	560
2021-12-07	17.800	17.800	16.800	16.800	16.107	202
2021-12-06	18.000	18.000	16.700	17.500	16.779	1,558
2021-12-03	18.000	18.000	18.000	18.000	17.258	2
2021-12-02	18.000	18.000	17.400	17.700	16.970	953
2021-12-01	17.100	17.700	16.800	17.700	16.970	2,864
2021-11-30	17.200	17.200	16.300	16.500	15.820	1,351
2021-11-29	16.100	16.100	15.900	16.100	15.436	545
2021-11-26	16.300	16.300	15.500	16.100	15.436	5,627
2021-11-25	17.200	17.200	16.700	16.700	16.012	242
2021-11-24	17.100	17.200	17.000	17.000	16.299	773
2021-11-23	17.500	17.500	17.000	17.000	16.299	1,170
2021-11-22	17.800	17.800	16.800	17.200	16.491	1,251
2021-11-19	17.900	17.900	16.800	17.500	16.779	1,770
2021-11-18	17.900	17.900	17.500	17.700	16.970	607
2021-11-17	17.800	18.000	17.500	17.900	17.162	1,124
2021-11-16	17.900	18.000	17.600	18.000	17.258	311
2021-11-15	18.000	18.000	17.600	17.600	16.874	282
2021-11-12	17.700	18.000	17.700	18.000	17.258	80
2021-11-10	17.900	18.100	17.700	18.100	17.354	1,007
2021-11-09	18.100	18.100	17.800	17.900	17.162	606
2021-11-08	17.800	18.100	17.500	18.100	17.354	1,976
2021-11-05	18.200	18.300	17.200	17.500	16.779	1,114
2021-11-04	17.600	18.200	17.200	17.900	17.162	1,518
2021-11-03	18.200	18.200	17.100	17.600	16.874	3,943
2021-11-02	17.800	18.300	17.700	18.100	17.354	2,321
2021-10-29	19.500	19.500	17.900	18.600	17.833	4,157
2021-10-28	19.500	19.500	18.800	19.400	18.600	617
2021-10-27	19.800	19.800	18.900	19.200	18.408	594
2021-10-26	19.400	19.400	18.600	19.000	18.217	2,930
2021-10-25	19.900	19.900	19.500	19.500	18.696	132
2021-10-22	19.800	19.900	19.500	19.800	18.984	851
2021-10-21	19.700	19.800	19.400	19.800	18.984	442
2021-10-20	19.900	19.900	19.600	19.900	19.080	322
2021-10-19	20.000	20.000	20.000	20.000	19.175	175
2021-10-18	19.700	20.000	19.600	20.000	19.175	359
2021-10-15	19.900	19.900	19.300	19.400	18.600	790
2021-10-14	19.800	19.800	18.900	19.200	18.408	1,446

← NewerPage 21 of 21 · 1,255 trading days

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.