Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6.140 | 6.140 | 5.900 | 6.080 | 6.080 | 13,354 |
| 2024-05-23 | 6.000 | 6.180 | 5.900 | 6.180 | 6.180 | 17,940 |
| 2024-05-22 | 6.040 | 6.100 | 6.000 | 6.000 | 6.000 | 5,050 |
| 2024-05-21 | 6.200 | 6.200 | 5.820 | 6.080 | 6.080 | 42,348 |
| 2024-05-20 | 6.100 | 6.320 | 6.060 | 6.180 | 6.180 | 17,627 |
| 2024-05-17 | 6.220 | 6.320 | 5.920 | 6.160 | 6.160 | 38,162 |
| 2024-05-16 | 6.840 | 6.980 | 6.240 | 6.380 | 6.380 | 26,680 |
| 2024-05-15 | 7.000 | 7.000 | 6.860 | 6.900 | 6.900 | 3,675 |
| 2024-05-14 | 6.860 | 7.000 | 6.700 | 7.000 | 7.000 | 8,675 |
| 2024-05-13 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 1,276 |
| 2024-05-10 | 6.740 | 6.780 | 6.740 | 6.740 | 6.740 | 1,450 |
| 2024-05-09 | 6.740 | 6.760 | 6.600 | 6.760 | 6.760 | 3,356 |
| 2024-05-08 | 6.620 | 6.780 | 6.620 | 6.740 | 6.740 | 657 |
| 2024-05-07 | 6.700 | 6.760 | 6.700 | 6.700 | 6.700 | 1,181 |
| 2024-05-06 | 6.720 | 6.760 | 6.600 | 6.700 | 6.700 | 8,033 |
| 2024-05-02 | 6.560 | 6.660 | 6.540 | 6.660 | 6.660 | 766 |
| 2024-04-30 | 6.720 | 6.740 | 6.500 | 6.740 | 6.740 | 3,027 |
| 2024-04-29 | 6.720 | 6.720 | 6.620 | 6.640 | 6.640 | 538 |
| 2024-04-26 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 1,117 |
| 2024-04-25 | 6.800 | 6.900 | 6.620 | 6.800 | 6.800 | 16,986 |
| 2024-04-24 | 6.720 | 6.900 | 6.700 | 6.900 | 6.900 | 4,985 |
| 2024-04-23 | 6.640 | 6.880 | 6.640 | 6.840 | 6.840 | 4,401 |
| 2024-04-22 | 6.820 | 6.820 | 6.620 | 6.720 | 6.720 | 3,656 |
| 2024-04-19 | 6.660 | 6.840 | 6.660 | 6.840 | 6.840 | 4,340 |
| 2024-04-18 | 6.520 | 6.640 | 6.500 | 6.640 | 6.640 | 972 |
| 2024-04-17 | 6.520 | 6.680 | 6.500 | 6.520 | 6.520 | 11,012 |
| 2024-04-16 | 6.620 | 6.620 | 6.340 | 6.520 | 6.520 | 20,739 |
| 2024-04-15 | 6.520 | 6.620 | 6.440 | 6.620 | 6.620 | 6,192 |
| 2024-04-12 | 6.660 | 6.680 | 6.560 | 6.560 | 6.560 | 12,901 |
| 2024-04-11 | 6.540 | 6.700 | 6.540 | 6.560 | 6.560 | 17,225 |
| 2024-04-10 | 6.520 | 6.540 | 6.500 | 6.540 | 6.540 | 1,272 |
| 2024-04-09 | 6.380 | 6.640 | 6.320 | 6.540 | 6.540 | 26,777 |
| 2024-04-08 | 6.320 | 6.400 | 6.300 | 6.400 | 6.400 | 2,045 |
| 2024-04-05 | 6.340 | 6.400 | 6.340 | 6.400 | 6.400 | 1,569 |
| 2024-04-04 | 6.380 | 6.400 | 6.320 | 6.340 | 6.340 | 4,513 |
| 2024-04-03 | 6.420 | 6.420 | 6.260 | 6.420 | 6.420 | 1,743 |
| 2024-04-02 | 6.260 | 6.440 | 6.180 | 6.420 | 6.420 | 6,229 |
| 2024-03-28 | 6.320 | 6.460 | 6.300 | 6.300 | 6.300 | 3,795 |
| 2024-03-27 | 6.280 | 6.400 | 6.260 | 6.400 | 6.400 | 192 |
| 2024-03-26 | 6.340 | 6.420 | 6.340 | 6.420 | 6.420 | 1,119 |
| 2024-03-25 | 6.400 | 6.440 | 6.400 | 6.440 | 6.440 | 452 |
| 2024-03-22 | 6.380 | 6.440 | 6.320 | 6.360 | 6.360 | 9,534 |
| 2024-03-21 | 6.300 | 6.460 | 6.300 | 6.340 | 6.340 | 11,172 |
| 2024-03-20 | 6.360 | 6.380 | 6.160 | 6.240 | 6.240 | 27,593 |
| 2024-03-19 | 6.380 | 6.380 | 6.300 | 6.380 | 6.380 | 1,641 |
| 2024-03-18 | 6.300 | 6.340 | 6.300 | 6.340 | 6.340 | 1,152 |
| 2024-03-15 | 6.400 | 6.460 | 6.300 | 6.460 | 6.460 | 4,865 |
| 2024-03-14 | 6.500 | 6.540 | 6.320 | 6.340 | 6.340 | 7,480 |
| 2024-03-13 | 6.380 | 6.500 | 6.380 | 6.480 | 6.480 | 6,196 |
| 2024-03-12 | 6.500 | 6.600 | 6.300 | 6.440 | 6.440 | 18,030 |
| 2024-03-11 | 6.580 | 6.600 | 6.500 | 6.500 | 6.500 | 2,698 |
| 2024-03-08 | 6.740 | 6.740 | 6.300 | 6.600 | 6.600 | 17,207 |
| 2024-03-07 | 6.700 | 6.820 | 6.500 | 6.740 | 6.740 | 16,991 |
| 2024-03-06 | 6.740 | 6.840 | 6.740 | 6.840 | 6.840 | 5,124 |
| 2024-03-05 | 6.600 | 6.780 | 6.500 | 6.760 | 6.760 | 12,046 |
| 2024-03-04 | 6.620 | 6.720 | 6.600 | 6.720 | 6.720 | 378 |
| 2024-03-01 | 6.580 | 6.760 | 6.560 | 6.760 | 6.760 | 3,446 |
| 2024-02-29 | 6.580 | 6.780 | 6.580 | 6.680 | 6.680 | 2,024 |
| 2024-02-28 | 6.700 | 6.700 | 6.560 | 6.560 | 6.560 | 4,834 |
| 2024-02-27 | 6.640 | 6.780 | 6.540 | 6.600 | 6.600 | 30,660 |
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.