REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.300	13.300	13.300	13.300	13.300	15
2025-10-29	13.300	13.300	13.300	13.300	13.300	1
2025-10-28	13.300	13.300	13.300	13.300	13.300	1
2025-10-27	13.300	13.300	13.300	13.300	13.300	7
2025-10-24	13.400	13.400	13.100	13.350	13.350	401
2025-10-23	13.100	13.400	13.100	13.400	13.400	296
2025-10-22	13.350	13.350	13.350	13.350	13.350	7
2025-10-21	13.100	13.400	13.100	13.400	13.400	1,087
2025-10-20	13.300	13.300	13.100	13.300	13.300	1,105
2025-10-17	13.300	13.300	13.000	13.300	13.300	1,750
2025-10-16	13.150	13.300	13.000	13.300	13.300	521
2025-10-15	13.000	13.100	13.000	13.050	13.050	678
2025-10-14	13.150	13.150	13.000	13.000	13.000	127
2025-10-13	12.900	13.200	12.900	13.150	13.150	480
2025-10-10	13.200	13.200	12.900	12.900	12.900	52
2025-10-09	13.050	13.200	13.000	13.200	13.200	1,007
2025-10-08	13.150	13.150	12.750	13.150	13.150	258
2025-10-07	13.150	13.150	13.000	13.000	13.000	540
2025-10-06	13.150	13.150	13.000	13.000	13.000	300
2025-10-03	13.200	13.200	13.000	13.200	13.200	246
2025-10-02	13.050	13.350	13.050	13.350	13.350	16
2025-10-01	13.050	13.050	13.050	13.050	13.050	87
2025-09-30	13.050	13.050	12.600	13.000	13.000	111
2025-09-29	13.150	13.150	12.800	13.050	13.050	380
2025-09-26	12.750	13.150	12.750	13.150	13.150	2,156
2025-09-25	13.300	13.300	12.700	13.150	13.150	512
2025-09-24	12.700	13.250	12.700	13.200	13.200	3,975
2025-09-23	12.350	12.750	12.350	12.750	12.750	1,279
2025-09-22	12.000	12.450	12.000	12.350	12.350	560
2025-09-19	12.150	12.150	11.900	12.150	12.150	1,062
2025-09-18	12.150	12.150	12.100	12.150	12.150	528
2025-09-17	12.150	12.150	12.150	12.150	12.150	458
2025-09-16	12.150	12.150	12.100	12.150	12.150	1,500
2025-09-15	12.600	12.600	12.100	12.150	12.150	3,202
2025-09-12	12.550	12.600	12.200	12.600	12.600	67
2025-09-11	12.600	12.600	12.150	12.550	12.550	291
2025-09-10	12.500	12.600	12.000	12.600	12.600	3,861
2025-09-09	12.900	12.950	12.500	12.750	12.750	1,115
2025-09-08	12.500	13.100	11.950	12.900	12.900	4,237
2025-09-05	12.500	12.500	11.900	12.500	12.500	776
2025-09-04	12.450	12.500	11.900	12.500	12.500	1,017
2025-09-03	12.450	12.450	12.100	12.450	12.450	118
2025-09-02	12.450	12.450	12.450	12.450	12.450	127
2025-09-01	12.450	12.450	12.000	12.450	12.450	59
2025-08-29	12.550	12.550	12.050	12.450	12.450	392
2025-08-28	12.550	12.550	12.550	12.550	12.550	7
2025-08-27	12.550	12.550	12.050	12.550	12.550	1,313
2025-08-26	12.200	12.550	12.100	12.550	12.550	491
2025-08-25	12.150	12.650	12.150	12.200	12.200	656
2025-08-22	12.450	12.450	12.150	12.150	12.150	245
2025-08-21	12.150	12.500	12.150	12.500	12.500	1,174
2025-08-20	12.600	12.600	12.100	12.150	12.150	854
2025-08-19	12.750	12.750	12.600	12.600	12.600	158
2025-08-18	12.950	12.950	12.700	12.750	12.750	928
2025-08-14	12.950	12.950	12.950	12.950	12.950	127
2025-08-13	13.000	13.000	12.800	12.950	12.950	342
2025-08-12	13.150	13.150	13.000	13.000	13.000	11
2025-08-11	13.150	13.150	13.000	13.150	13.150	74
2025-08-08	13.150	13.150	12.750	13.150	13.150	14
2025-08-07	13.300	13.300	13.300	13.300	13.300	7

← NewerPage 5 of 21 · 1,251 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.