Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 7.060 | 7.080 | 6.960 | 7.060 | 7.060 | 4,824 |
| 2023-11-28 | 7.060 | 7.160 | 7.060 | 7.100 | 7.100 | 16,146 |
| 2023-11-27 | 6.980 | 7.060 | 6.980 | 7.040 | 7.040 | 5,327 |
| 2023-11-24 | 7.000 | 7.000 | 6.900 | 6.960 | 6.960 | 3,446 |
| 2023-11-23 | 7.000 | 7.060 | 6.880 | 7.020 | 7.020 | 6,163 |
| 2023-11-22 | 6.840 | 7.060 | 6.760 | 6.960 | 6.960 | 20,512 |
| 2023-11-21 | 6.960 | 7.100 | 6.800 | 6.840 | 6.840 | 34,263 |
| 2023-11-20 | 7.700 | 7.700 | 6.960 | 7.080 | 7.080 | 106,285 |
| 2023-11-17 | 7.800 | 7.880 | 7.740 | 7.760 | 7.760 | 4,367 |
| 2023-11-16 | 7.520 | 7.860 | 7.520 | 7.800 | 7.800 | 18,106 |
| 2023-11-15 | 7.600 | 7.600 | 7.260 | 7.520 | 7.520 | 13,461 |
| 2023-11-14 | 7.520 | 7.600 | 7.500 | 7.600 | 7.600 | 2,886 |
| 2023-11-13 | 7.480 | 7.560 | 7.420 | 7.520 | 7.520 | 3,640 |
| 2023-11-10 | 7.420 | 7.500 | 7.280 | 7.280 | 7.280 | 4,597 |
| 2023-11-09 | 7.280 | 7.620 | 7.280 | 7.560 | 7.560 | 10,369 |
| 2023-11-08 | 7.300 | 7.340 | 7.260 | 7.300 | 7.300 | 7,238 |
| 2023-11-07 | 7.480 | 7.580 | 7.340 | 7.340 | 7.340 | 4,939 |
| 2023-11-06 | 7.480 | 7.600 | 7.480 | 7.500 | 7.500 | 2,955 |
| 2023-11-03 | 7.600 | 7.600 | 7.500 | 7.540 | 7.540 | 4,527 |
| 2023-11-02 | 7.620 | 7.620 | 7.540 | 7.600 | 7.600 | 3,010 |
| 2023-10-31 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 1,875 |
| 2023-10-30 | 7.660 | 7.660 | 7.500 | 7.620 | 7.620 | 2,420 |
| 2023-10-27 | 7.640 | 7.640 | 7.540 | 7.640 | 7.640 | 394 |
| 2023-10-26 | 7.680 | 7.680 | 7.500 | 7.660 | 7.660 | 885 |
| 2023-10-25 | 7.480 | 7.680 | 7.480 | 7.680 | 7.680 | 881 |
| 2023-10-24 | 7.540 | 7.540 | 7.500 | 7.500 | 7.500 | 800 |
| 2023-10-23 | 7.580 | 7.660 | 7.560 | 7.560 | 7.560 | 2,910 |
| 2023-10-20 | 7.740 | 7.740 | 7.620 | 7.640 | 7.640 | 1,630 |
| 2023-10-19 | 7.720 | 7.780 | 7.640 | 7.760 | 7.760 | 1,872 |
| 2023-10-18 | 7.680 | 7.720 | 7.680 | 7.720 | 7.720 | 3,726 |
| 2023-10-17 | 7.680 | 7.700 | 7.620 | 7.660 | 7.660 | 8,705 |
| 2023-10-16 | 7.680 | 7.680 | 7.620 | 7.640 | 7.640 | 3,371 |
| 2023-10-13 | 7.620 | 7.700 | 7.600 | 7.680 | 7.680 | 2,024 |
| 2023-10-12 | 7.640 | 7.780 | 7.600 | 7.780 | 7.780 | 4,482 |
| 2023-10-11 | 7.780 | 7.860 | 7.600 | 7.760 | 7.760 | 1,608 |
| 2023-10-10 | 7.620 | 7.680 | 7.600 | 7.620 | 7.620 | 5,832 |
| 2023-10-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,900 |
| 2023-10-06 | 7.740 | 7.740 | 7.440 | 7.600 | 7.600 | 21,502 |
| 2023-10-05 | 7.660 | 7.660 | 7.400 | 7.600 | 7.600 | 19,587 |
| 2023-10-04 | 7.800 | 7.800 | 7.680 | 7.680 | 7.680 | 6,511 |
| 2023-10-03 | 7.900 | 7.960 | 7.800 | 7.800 | 7.800 | 5,819 |
| 2023-10-02 | 7.980 | 7.980 | 7.840 | 7.840 | 7.840 | 2,440 |
| 2023-09-29 | 7.920 | 8.080 | 7.840 | 8.060 | 8.060 | 1,965 |
| 2023-09-28 | 7.800 | 7.940 | 7.780 | 7.920 | 7.920 | 3,046 |
| 2023-09-27 | 8.260 | 8.260 | 7.740 | 7.940 | 7.940 | 16,787 |
| 2023-09-26 | 8.520 | 8.520 | 8.300 | 8.300 | 8.300 | 7,818 |
| 2023-09-25 | 8.540 | 8.600 | 8.460 | 8.460 | 8.460 | 9,260 |
| 2023-09-22 | 8.540 | 8.540 | 8.520 | 8.540 | 8.540 | 2,762 |
| 2023-09-21 | 8.440 | 8.580 | 8.400 | 8.580 | 8.580 | 7,323 |
| 2023-09-20 | 8.540 | 8.540 | 8.440 | 8.440 | 8.440 | 1,596 |
| 2023-09-19 | 8.560 | 8.580 | 8.300 | 8.440 | 8.440 | 17,967 |
| 2023-09-18 | 8.680 | 8.680 | 8.520 | 8.540 | 8.540 | 16,790 |
| 2023-09-15 | 8.880 | 8.880 | 8.600 | 8.760 | 8.760 | 3,465 |
| 2023-09-14 | 9.000 | 9.160 | 8.760 | 8.840 | 8.840 | 34,080 |
| 2023-09-13 | 8.580 | 8.580 | 8.320 | 8.460 | 8.460 | 12,690 |
| 2023-09-12 | 8.580 | 8.580 | 8.400 | 8.540 | 8.540 | 7,240 |
| 2023-09-11 | 8.800 | 8.800 | 8.320 | 8.580 | 8.580 | 20,564 |
| 2023-09-08 | 8.640 | 8.720 | 8.480 | 8.720 | 8.720 | 12,706 |
| 2023-09-07 | 8.660 | 8.700 | 8.560 | 8.640 | 8.640 | 9,254 |
| 2023-09-06 | 8.740 | 8.800 | 8.480 | 8.600 | 8.600 | 39,150 |
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.