Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6.900 | 6.900 | 6.500 | 6.620 | 6.620 | 14,793 |
| 2024-02-23 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 3,277 |
| 2024-02-22 | 6.620 | 6.800 | 6.620 | 6.800 | 6.800 | 3,700 |
| 2024-02-21 | 6.560 | 6.680 | 6.560 | 6.600 | 6.600 | 2,496 |
| 2024-02-20 | 6.800 | 6.800 | 6.520 | 6.680 | 6.680 | 8,170 |
| 2024-02-19 | 6.840 | 6.840 | 6.740 | 6.740 | 6.740 | 4,120 |
| 2024-02-16 | 6.720 | 6.980 | 6.720 | 6.900 | 6.900 | 9,427 |
| 2024-02-15 | 6.740 | 6.800 | 6.720 | 6.740 | 6.740 | 5,298 |
| 2024-02-14 | 6.940 | 6.940 | 6.740 | 6.740 | 6.740 | 9,442 |
| 2024-02-13 | 6.900 | 6.960 | 6.860 | 6.960 | 6.960 | 1,867 |
| 2024-02-12 | 6.920 | 6.980 | 6.900 | 6.980 | 6.980 | 831 |
| 2024-02-09 | 6.920 | 7.060 | 6.920 | 6.920 | 6.920 | 385 |
| 2024-02-08 | 7.000 | 7.080 | 6.900 | 6.920 | 6.920 | 2,926 |
| 2024-02-07 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,553 |
| 2024-02-06 | 6.920 | 7.080 | 6.880 | 6.900 | 6.900 | 4,647 |
| 2024-02-05 | 7.100 | 7.140 | 6.860 | 6.900 | 6.900 | 9,787 |
| 2024-02-02 | 7.100 | 7.180 | 7.080 | 7.080 | 7.080 | 2,706 |
| 2024-02-01 | 7.060 | 7.160 | 7.020 | 7.160 | 7.160 | 2,282 |
| 2024-01-31 | 7.020 | 7.200 | 7.020 | 7.040 | 7.040 | 3,816 |
| 2024-01-30 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 1,750 |
| 2024-01-29 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 852 |
| 2024-01-26 | 6.960 | 6.980 | 6.900 | 6.980 | 6.980 | 1,564 |
| 2024-01-25 | 6.920 | 6.960 | 6.840 | 6.960 | 6.960 | 2,830 |
| 2024-01-24 | 6.880 | 6.980 | 6.880 | 6.920 | 6.920 | 2,776 |
| 2024-01-23 | 6.920 | 7.000 | 6.840 | 6.840 | 6.840 | 5,305 |
| 2024-01-22 | 7.060 | 7.060 | 6.840 | 7.000 | 7.000 | 3,548 |
| 2024-01-19 | 6.940 | 7.000 | 6.840 | 7.000 | 7.000 | 2,484 |
| 2024-01-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 65 |
| 2024-01-17 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,877 |
| 2024-01-16 | 6.980 | 7.060 | 6.920 | 6.940 | 6.940 | 6,489 |
| 2024-01-15 | 7.360 | 7.360 | 6.800 | 6.920 | 6.920 | 33,357 |
| 2024-01-12 | 7.380 | 7.420 | 7.360 | 7.360 | 7.360 | 2,265 |
| 2024-01-11 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 50 |
| 2024-01-10 | 7.300 | 7.340 | 7.260 | 7.340 | 7.340 | 703 |
| 2024-01-09 | 7.380 | 7.400 | 7.340 | 7.340 | 7.340 | 2,460 |
| 2024-01-08 | 7.380 | 7.400 | 7.360 | 7.380 | 7.380 | 2,750 |
| 2024-01-05 | 7.340 | 7.400 | 7.220 | 7.300 | 7.300 | 8,208 |
| 2024-01-04 | 7.300 | 7.460 | 7.240 | 7.420 | 7.420 | 4,540 |
| 2024-01-03 | 7.240 | 7.280 | 7.200 | 7.220 | 7.220 | 8,980 |
| 2024-01-02 | 7.220 | 7.440 | 7.120 | 7.400 | 7.400 | 12,151 |
| 2023-12-29 | 7.120 | 7.200 | 7.020 | 7.200 | 7.200 | 5,674 |
| 2023-12-28 | 7.180 | 7.180 | 7.120 | 7.120 | 7.120 | 1,007 |
| 2023-12-27 | 7.160 | 7.360 | 7.080 | 7.080 | 7.080 | 19,599 |
| 2023-12-22 | 7.180 | 7.480 | 7.140 | 7.300 | 7.300 | 28,637 |
| 2023-12-21 | 7.240 | 7.280 | 7.100 | 7.280 | 7.280 | 7,292 |
| 2023-12-20 | 7.160 | 7.320 | 7.160 | 7.320 | 7.320 | 4,444 |
| 2023-12-19 | 7.160 | 7.340 | 7.100 | 7.120 | 7.120 | 10,376 |
| 2023-12-18 | 7.240 | 7.240 | 7.100 | 7.160 | 7.160 | 14,365 |
| 2023-12-15 | 7.220 | 7.260 | 7.060 | 7.260 | 7.260 | 13,092 |
| 2023-12-14 | 7.140 | 7.260 | 7.120 | 7.240 | 7.240 | 6,904 |
| 2023-12-13 | 7.220 | 7.220 | 7.180 | 7.180 | 7.180 | 123 |
| 2023-12-12 | 7.180 | 7.260 | 7.060 | 7.080 | 7.080 | 5,235 |
| 2023-12-11 | 7.020 | 7.180 | 6.960 | 7.180 | 7.180 | 6,243 |
| 2023-12-08 | 6.940 | 7.160 | 6.940 | 7.140 | 7.140 | 4,651 |
| 2023-12-07 | 7.000 | 7.020 | 6.840 | 7.020 | 7.020 | 5,644 |
| 2023-12-06 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 5,749 |
| 2023-12-05 | 7.040 | 7.080 | 6.900 | 6.960 | 6.960 | 4,459 |
| 2023-12-04 | 6.920 | 7.000 | 6.900 | 6.980 | 6.980 | 5,614 |
| 2023-12-01 | 6.980 | 7.080 | 6.940 | 6.960 | 6.960 | 9,067 |
| 2023-11-30 | 6.960 | 7.080 | 6.960 | 6.980 | 6.980 | 947 |
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.