Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2024-08-19 | 5.760 | 5.900 | 5.480 | 5.900 | 5.900 | 7,474 |
| 2024-08-16 | 5.500 | 5.760 | 5.480 | 5.760 | 5.760 | 3,613 |
| 2024-08-14 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 1,870 |
| 2024-08-13 | 5.540 | 5.640 | 5.540 | 5.640 | 5.640 | 168 |
| 2024-08-12 | 5.660 | 5.680 | 5.420 | 5.420 | 5.420 | 5,374 |
| 2024-08-09 | 5.500 | 5.720 | 5.400 | 5.700 | 5.700 | 4,479 |
| 2024-08-08 | 5.340 | 5.500 | 5.340 | 5.500 | 5.500 | 1,560 |
| 2024-08-07 | 5.480 | 5.500 | 5.300 | 5.500 | 5.500 | 1,577 |
| 2024-08-06 | 5.600 | 5.600 | 5.200 | 5.480 | 5.480 | 29,061 |
| 2024-08-05 | 5.600 | 5.760 | 5.400 | 5.600 | 5.600 | 17,582 |
| 2024-08-02 | 5.660 | 5.860 | 5.620 | 5.740 | 5.740 | 970 |
| 2024-08-01 | 5.600 | 5.920 | 5.520 | 5.900 | 5.900 | 11,610 |
| 2024-07-31 | 5.600 | 5.880 | 5.420 | 5.820 | 5.820 | 29,132 |
| 2024-07-30 | 5.820 | 5.840 | 5.540 | 5.600 | 5.600 | 16,621 |
| 2024-07-29 | 5.800 | 5.860 | 5.780 | 5.820 | 5.820 | 3,209 |
| 2024-07-26 | 5.720 | 5.920 | 5.460 | 5.780 | 5.780 | 36,155 |
| 2024-07-25 | 5.780 | 5.880 | 5.700 | 5.840 | 5.840 | 3,975 |
| 2024-07-24 | 5.800 | 5.880 | 5.760 | 5.780 | 5.780 | 409 |
| 2024-07-23 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 623 |
| 2024-07-22 | 5.940 | 5.940 | 5.800 | 5.820 | 5.820 | 4,328 |
| 2024-07-19 | 5.900 | 5.940 | 5.800 | 5.940 | 5.940 | 8,132 |
| 2024-07-18 | 5.820 | 5.880 | 5.740 | 5.740 | 5.740 | 675 |
| 2024-07-17 | 5.760 | 5.900 | 5.720 | 5.720 | 5.720 | 951 |
| 2024-07-16 | 5.860 | 5.880 | 5.760 | 5.760 | 5.760 | 614 |
| 2024-07-15 | 5.800 | 5.900 | 5.760 | 5.760 | 5.760 | 1,591 |
| 2024-07-12 | 5.880 | 5.900 | 5.740 | 5.740 | 5.740 | 1,133 |
| 2024-07-11 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 1,547 |
| 2024-07-10 | 5.840 | 5.880 | 5.640 | 5.880 | 5.880 | 5,724 |
| 2024-07-09 | 5.700 | 5.920 | 5.620 | 5.900 | 5.900 | 5,499 |
| 2024-07-08 | 5.760 | 5.920 | 5.640 | 5.820 | 5.820 | 7,763 |
| 2024-07-05 | 5.900 | 5.960 | 5.680 | 5.920 | 5.920 | 8,376 |
| 2024-07-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 300 |
| 2024-07-03 | 5.800 | 5.920 | 5.700 | 5.920 | 5.920 | 2,564 |
| 2024-07-02 | 5.800 | 5.800 | 5.680 | 5.800 | 5.800 | 2,096 |
| 2024-07-01 | 5.620 | 5.800 | 5.620 | 5.800 | 5.800 | 3,289 |
| 2024-06-28 | 5.660 | 5.780 | 5.560 | 5.740 | 5.740 | 3,263 |
| 2024-06-27 | 5.780 | 5.820 | 5.540 | 5.780 | 5.780 | 6,618 |
| 2024-06-26 | 5.740 | 5.800 | 5.560 | 5.680 | 5.680 | 5,660 |
| 2024-06-25 | 5.720 | 5.720 | 5.600 | 5.700 | 5.700 | 7,983 |
| 2024-06-24 | 5.840 | 5.840 | 5.680 | 5.700 | 5.700 | 3,422 |
| 2024-06-21 | 5.840 | 5.840 | 5.800 | 5.840 | 5.840 | 155 |
| 2024-06-20 | 5.800 | 5.900 | 5.740 | 5.840 | 5.840 | 4,074 |
| 2024-06-19 | 5.840 | 5.840 | 5.760 | 5.800 | 5.800 | 2,170 |
| 2024-06-18 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 1,455 |
| 2024-06-17 | 5.840 | 5.840 | 5.760 | 5.840 | 5.840 | 968 |
| 2024-06-14 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 260 |
| 2024-06-13 | 5.820 | 5.920 | 5.820 | 5.920 | 5.920 | 70 |
| 2024-06-12 | 5.860 | 5.920 | 5.800 | 5.900 | 5.900 | 1,472 |
| 2024-06-11 | 5.960 | 5.960 | 5.760 | 5.920 | 5.920 | 728 |
| 2024-06-10 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 712 |
| 2024-06-07 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 806 |
| 2024-06-06 | 5.920 | 5.960 | 5.920 | 5.920 | 5.920 | 819 |
| 2024-06-05 | 5.780 | 5.960 | 5.740 | 5.860 | 5.860 | 3,717 |
| 2024-06-04 | 5.860 | 5.860 | 5.760 | 5.840 | 5.840 | 8,562 |
| 2024-06-03 | 5.820 | 5.860 | 5.720 | 5.820 | 5.820 | 6,480 |
| 2024-05-31 | 5.760 | 5.860 | 5.760 | 5.860 | 5.860 | 5,533 |
| 2024-05-29 | 5.880 | 5.900 | 5.760 | 5.760 | 5.760 | 14,248 |
| 2024-05-28 | 5.980 | 5.980 | 5.840 | 5.900 | 5.900 | 9,964 |
| 2024-05-27 | 6.100 | 6.140 | 5.980 | 6.060 | 6.060 | 8,466 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-06 | 0.4200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.