REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.800	12.050	11.600	11.600	11.341	1,244
2024-11-13	11.700	12.050	11.700	11.800	11.537	547
2024-11-12	12.200	12.200	11.700	12.200	11.928	1,284
2024-11-08	12.600	12.600	12.200	12.200	11.928	1,602
2024-11-07	12.200	12.600	12.000	12.600	12.319	2,092
2024-11-06	11.950	12.200	11.950	12.200	11.928	2,244
2024-11-05	12.200	12.200	11.900	11.950	11.684	995
2024-11-04	12.500	12.500	11.900	12.150	11.879	451
2024-10-31	12.750	12.750	11.900	12.500	12.221	2,248
2024-10-30	12.800	12.800	12.800	12.800	12.515	2
2024-10-29	12.300	12.600	12.100	12.600	12.319	571
2024-10-28	12.400	12.400	12.300	12.300	12.026	303
2024-10-25	12.500	12.500	12.150	12.400	12.123	117
2024-10-24	12.500	12.500	12.500	12.500	12.221	2
2024-10-23	12.700	12.700	12.500	12.500	12.221	202
2024-10-22	12.800	12.800	12.150	12.800	12.515	907
2024-10-21	12.800	12.800	12.600	12.600	12.319	623
2024-10-18	12.800	12.800	12.250	12.800	12.515	62
2024-10-17	12.400	12.750	12.300	12.750	12.466	1,093
2024-10-16	12.600	13.150	12.450	13.150	12.857	705
2024-10-15	13.200	13.200	12.600	12.600	12.319	89
2024-10-14	13.200	13.200	12.800	12.800	12.515	124
2024-10-11	13.400	13.400	13.200	13.200	12.906	112
2024-10-10	13.450	13.450	13.450	13.450	13.150	26
2024-10-09	13.450	13.450	12.750	13.450	13.150	204
2024-10-08	13.500	13.500	12.950	12.950	12.661	735
2024-10-07	12.900	13.450	12.300	13.450	13.150	946
2024-10-04	12.950	12.950	12.950	12.950	12.661	2
2024-10-03	12.950	12.950	12.800	12.950	12.661	103
2024-10-02	13.100	13.100	12.150	12.500	12.221	5,602
2024-10-01	13.150	13.150	12.000	12.950	12.661	3,038
2024-09-30	13.600	13.600	13.300	13.300	13.003	152
2024-09-27	13.450	13.550	13.400	13.400	13.101	222
2024-09-26	13.450	13.450	13.300	13.300	13.003	152
2024-09-25	13.500	13.500	13.100	13.100	12.808	588
2024-09-24	13.500	13.500	13.400	13.400	13.101	122
2024-09-23	13.600	13.600	13.100	13.500	13.199	294
2024-09-20	13.600	13.600	13.400	13.600	13.297	422
2024-09-19	13.700	13.700	13.200	13.600	13.297	1,049
2024-09-18	13.800	13.800	13.300	13.550	13.248	196
2024-09-17	13.750	13.850	13.700	13.850	13.541	559
2024-09-16	13.750	13.750	13.300	13.750	13.443	159
2024-09-13	13.150	13.750	13.150	13.750	13.443	184
2024-09-12	13.150	13.150	13.150	13.150	12.857	10
2024-09-11	13.900	13.900	13.150	13.150	12.857	846
2024-09-10	13.900	13.900	13.450	13.850	13.541	212
2024-09-09	13.950	13.950	13.950	13.950	13.639	200
2024-09-06	14.000	14.000	13.300	13.350	13.052	372
2024-09-05	14.000	14.000	14.000	14.000	13.688	102
2024-09-04	14.050	14.050	14.050	14.050	13.737	2
2024-09-03	13.900	13.900	13.850	13.850	13.541	37
2024-09-02	13.700	13.700	13.600	13.600	13.297	1,147
2024-08-30	13.700	14.050	13.700	14.000	13.688	57
2024-08-29	14.350	14.350	13.650	13.650	13.346	375
2024-08-28	14.300	14.350	13.700	14.350	14.030	474
2024-08-27	13.850	14.300	13.850	14.300	13.981	169
2024-08-26	14.350	14.350	13.850	13.850	13.541	302
2024-08-23	14.400	14.400	13.900	14.400	14.079	110
2024-08-22	14.300	14.300	13.900	14.300	13.981	892
2024-08-21	14.550	14.550	14.000	14.300	13.981	298

← NewerPage 9 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.