REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.300	11.300	10.500	10.750	10.750	1,971
2026-04-29	11.400	11.400	11.400	11.400	11.400	7
2026-04-28	10.750	11.400	10.750	11.400	11.400	1,387
2026-04-27	10.900	11.000	10.750	10.750	10.750	2,620
2026-04-24	11.250	11.250	11.200	11.200	11.200	12
2026-04-23	11.300	11.300	10.900	11.250	11.250	508
2026-04-22	11.300	11.300	11.050	11.300	11.300	1,043
2026-04-21	11.300	11.300	11.300	11.300	11.300	7
2026-04-20	11.300	11.300	11.050	11.300	11.300	98
2026-04-17	11.700	11.700	11.050	11.300	11.300	667
2026-04-16	11.800	11.800	11.250	11.300	11.300	2,981
2026-04-15	11.950	11.950	11.550	11.850	11.850	1,001
2026-04-14	11.850	12.200	11.500	11.950	11.950	6,412
2026-04-13	11.850	11.850	11.850	11.850	11.850	2
2026-04-10	11.850	11.850	11.850	11.850	11.850	2
2026-04-09	11.900	11.900	11.250	11.850	11.850	342
2026-04-08	11.850	11.850	11.250	11.850	11.850	110
2026-04-07	11.850	11.850	11.700	11.700	11.700	25
2026-04-02	11.750	11.750	11.650	11.650	11.650	665
2026-04-01	11.750	11.750	11.700	11.700	11.700	36
2026-03-31	11.800	11.800	11.500	11.800	11.800	21
2026-03-30	11.400	11.400	11.400	11.400	11.400	138
2026-03-27	12.000	12.000	11.200	11.450	11.450	2,386
2026-03-26	12.000	12.000	12.000	12.000	12.000	7
2026-03-25	12.100	12.100	11.550	12.050	12.050	1,638
2026-03-24	11.850	11.850	11.850	11.850	11.850	8
2026-03-23	11.950	11.950	11.400	11.850	11.850	212
2026-03-20	11.950	11.950	11.400	11.900	11.900	59
2026-03-19	11.800	11.950	11.400	11.950	11.950	860
2026-03-18	11.800	11.800	11.800	11.800	11.800	7
2026-03-17	11.800	11.800	11.600	11.700	11.700	349
2026-03-16	11.800	11.800	11.300	11.800	11.800	60
2026-03-13	11.750	11.750	11.750	11.750	11.750	7
2026-03-12	11.850	11.850	11.750	11.750	11.750	259
2026-03-11	12.000	12.000	11.200	11.850	11.850	2,111
2026-03-10	12.200	12.200	11.450	12.000	12.000	2,864
2026-03-09	12.500	12.500	11.400	11.800	11.800	1,178
2026-03-06	12.400	12.500	11.900	12.500	12.500	3,988
2026-03-05	11.950	12.650	11.550	12.600	12.600	3,981
2026-03-04	11.700	12.000	11.650	11.950	11.950	1,670
2026-03-03	12.450	12.450	11.650	12.100	12.100	2,430
2026-03-02	12.450	12.450	12.450	12.450	12.450	21
2026-02-27	12.600	12.600	12.250	12.450	12.450	473
2026-02-26	12.650	12.650	12.250	12.500	12.500	690
2026-02-25	12.700	12.700	12.650	12.650	12.650	11
2026-02-24	12.450	12.700	12.150	12.500	12.500	120
2026-02-23	12.300	12.400	12.250	12.400	12.400	628
2026-02-20	12.400	12.400	12.200	12.400	12.400	435
2026-02-19	12.550	12.550	12.550	12.550	12.550	7
2026-02-18	12.550	12.550	12.550	12.550	12.550	27
2026-02-17	12.700	12.700	12.050	12.550	12.550	109
2026-02-16	12.700	12.700	12.700	12.700	12.700	7
2026-02-13	12.500	12.700	12.400	12.700	12.700	791
2026-02-12	12.450	13.000	12.250	12.700	12.700	5,688
2026-02-11	12.500	12.500	12.450	12.450	12.450	230
2026-02-10	12.500	12.500	12.500	12.500	12.500	7
2026-02-09	12.300	12.300	11.750	12.300	12.300	543
2026-02-06	12.300	12.300	12.000	12.300	12.300	669
2026-02-05	12.300	12.300	11.600	11.800	11.800	3,065
2026-02-04	12.000	12.800	11.600	12.000	12.000	7,058

← NewerPage 3 of 5 · 250 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.