REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	13.350	13.350	13.050	13.250	13.250	2,127
2025-05-13	13.400	13.400	13.050	13.350	13.350	1,193
2025-05-12	13.400	13.400	13.050	13.400	13.400	28
2025-05-09	13.350	13.350	13.050	13.350	13.350	535
2025-05-08	13.350	13.350	13.300	13.300	13.300	3
2025-05-07	13.200	13.400	12.700	13.350	13.350	3,956
2025-05-06	13.200	13.200	12.600	12.700	12.700	1,129
2025-05-05	12.750	13.250	12.750	13.200	13.200	344
2025-05-02	13.450	13.450	13.450	13.450	13.150	202
2025-04-30	13.500	13.500	13.200	13.200	12.906	459
2025-04-29	13.500	13.500	13.150	13.450	13.150	574
2025-04-28	13.850	13.850	13.350	13.350	13.052	1,384
2025-04-25	13.800	13.850	13.500	13.850	13.541	1,471
2025-04-24	13.600	13.850	13.550	13.700	13.394	918
2025-04-23	13.350	13.600	13.350	13.600	13.297	610
2025-04-22	13.300	13.300	13.300	13.300	13.003	22
2025-04-17	13.250	13.300	12.750	13.300	13.003	290
2025-04-16	13.050	13.450	13.050	13.300	13.003	755
2025-04-15	13.000	13.000	13.000	13.000	12.710	217
2025-04-14	13.050	13.050	12.600	13.000	12.710	864
2025-04-11	13.000	13.000	13.000	13.000	12.710	280
2025-04-10	12.900	13.000	12.900	13.000	12.710	232
2025-04-09	13.050	13.050	11.950	12.500	12.221	3,058
2025-04-08	12.450	13.150	12.300	12.500	12.221	4,012
2025-04-07	13.150	13.150	11.800	12.500	12.221	5,659
2025-04-04	13.500	13.500	12.700	13.200	12.906	594
2025-04-03	13.600	13.600	13.100	13.100	12.808	691
2025-04-02	13.700	13.700	13.600	13.600	13.297	114
2025-04-01	13.700	13.700	13.400	13.600	13.297	734
2025-03-31	13.700	13.700	13.700	13.700	13.394	4
2025-03-28	13.800	13.800	13.750	13.750	13.443	147
2025-03-27	13.800	13.800	13.500	13.500	13.199	1,030
2025-03-26	13.800	13.800	13.800	13.800	13.492	2
2025-03-25	13.600	13.800	13.450	13.800	13.492	1,254
2025-03-24	13.850	13.900	13.600	13.900	13.590	469
2025-03-21	13.850	13.850	13.450	13.850	13.541	877
2025-03-20	13.700	13.900	13.500	13.850	13.541	562
2025-03-19	13.800	13.800	13.350	13.700	13.394	457
2025-03-18	13.900	13.900	13.850	13.850	13.541	1,260
2025-03-17	13.900	13.900	13.350	13.850	13.541	2,903
2025-03-14	13.900	13.900	13.600	13.900	13.590	115
2025-03-13	13.900	13.900	13.300	13.900	13.590	579
2025-03-12	13.800	13.950	13.700	13.700	13.394	509
2025-03-11	13.900	13.950	13.450	13.900	13.590	2,970
2025-03-10	13.650	13.850	13.650	13.850	13.541	199
2025-03-07	13.450	13.650	13.450	13.600	13.297	950
2025-03-06	13.950	13.950	13.450	13.450	13.150	452
2025-03-05	13.900	14.400	13.800	13.950	13.639	1,227
2025-03-04	14.150	14.150	13.400	13.900	13.590	2,592
2025-03-03	13.800	14.550	13.800	14.150	13.834	5,991
2025-02-28	13.450	13.750	13.450	13.750	13.443	55
2025-02-27	13.450	13.900	13.350	13.900	13.590	2,057
2025-02-26	14.550	14.550	13.500	13.850	13.541	2,544
2025-02-25	13.800	14.750	13.800	14.650	14.323	6,338
2025-02-24	13.800	13.800	13.150	13.500	13.199	4,447
2025-02-21	13.700	13.800	13.700	13.800	13.492	2,503
2025-02-20	13.850	13.850	13.250	13.250	12.955	605
2025-02-19	13.650	13.850	13.650	13.850	13.541	156
2025-02-18	13.800	14.650	13.500	13.700	13.394	5,027
2025-02-17	13.850	13.850	13.400	13.800	13.492	533

← NewerPage 7 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.