REMAK SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-14	13.800	13.850	13.450	13.850	13.541	251
2025-02-13	13.800	13.800	13.300	13.800	13.492	1,802
2025-02-12	13.800	13.800	13.400	13.800	13.492	210
2025-02-11	13.800	13.800	13.400	13.800	13.492	61
2025-02-10	13.800	13.800	13.400	13.700	13.394	222
2025-02-07	13.900	13.900	13.200	13.800	13.492	3,065
2025-02-06	13.900	13.900	13.900	13.900	13.590	100
2025-02-05	13.500	13.900	13.350	13.900	13.590	543
2025-02-04	13.900	13.900	13.250	13.450	13.150	370
2025-02-03	13.450	13.900	13.200	13.900	13.590	472
2025-01-31	13.400	13.500	13.050	13.450	13.150	4,052
2025-01-30	13.150	13.900	13.150	13.400	13.101	3,992
2025-01-29	13.100	13.100	13.100	13.100	12.808	2
2025-01-28	13.350	13.350	13.100	13.100	12.808	3
2025-01-27	13.400	13.400	12.900	13.350	13.052	21
2025-01-24	13.500	13.500	13.450	13.450	13.150	21
2025-01-23	13.050	13.500	13.050	13.500	13.199	102
2025-01-22	12.950	13.050	12.950	13.050	12.759	814
2025-01-21	13.050	13.050	12.800	12.800	12.515	82
2025-01-20	13.050	13.050	13.050	13.050	12.759	42
2025-01-17	13.650	13.650	13.050	13.050	12.759	1,615
2025-01-16	13.050	13.650	12.900	13.650	13.346	83
2025-01-15	13.100	13.650	13.050	13.650	13.346	1,879
2025-01-14	12.850	13.100	12.850	13.100	12.808	12
2025-01-13	12.300	12.950	12.300	12.850	12.563	2,771
2025-01-10	12.150	12.300	12.150	12.300	12.026	1,608
2025-01-09	12.150	12.150	11.700	12.150	11.879	5
2025-01-08	12.100	12.150	11.700	12.150	11.879	229
2025-01-07	12.100	12.100	11.650	12.100	11.830	1,114
2025-01-03	11.600	12.100	11.600	12.100	11.830	430
2025-01-02	12.000	12.050	11.450	11.550	11.292	353
2024-12-30	11.800	11.800	11.400	11.800	11.537	111
2024-12-27	12.000	12.000	11.800	11.800	11.537	602
2024-12-23	11.450	12.000	11.000	12.000	11.732	2,780
2024-12-20	12.000	12.000	11.400	11.450	11.195	762
2024-12-19	12.100	12.100	11.500	12.000	11.732	1,354
2024-12-18	11.700	12.100	11.350	12.100	11.830	7,656
2024-12-17	12.100	12.300	11.750	12.300	12.026	1,313
2024-12-16	11.800	12.100	11.600	12.100	11.830	955
2024-12-13	11.900	12.100	11.600	11.800	11.537	605
2024-12-12	11.900	11.900	11.600	11.900	11.635	1,137
2024-12-11	12.100	12.100	11.850	11.850	11.586	1,176
2024-12-10	12.500	12.500	12.100	12.100	11.830	1,601
2024-12-09	12.200	12.300	12.100	12.300	12.026	1,180
2024-12-06	12.000	12.200	12.000	12.200	11.928	416
2024-12-05	12.000	12.000	11.900	11.900	11.635	353
2024-12-04	11.800	12.000	11.800	12.000	11.732	485
2024-12-03	11.900	11.900	11.800	11.800	11.537	549
2024-12-02	11.900	11.900	11.800	11.800	11.537	533
2024-11-29	11.500	12.000	11.500	12.000	11.732	33
2024-11-28	11.500	11.500	11.500	11.500	11.244	2
2024-11-27	11.500	11.500	11.500	11.500	11.244	2
2024-11-26	12.000	12.000	11.450	11.450	11.195	285
2024-11-25	12.000	12.000	11.850	11.850	11.586	1,629
2024-11-22	12.000	12.000	11.500	12.000	11.732	1,289
2024-11-21	12.000	12.000	11.500	12.000	11.732	1,022

← NewerPage 8 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.