Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 8.740 | 8.800 | 8.480 | 8.600 | 8.600 | 39,150 |
| 2023-09-05 | 8.380 | 8.800 | 8.360 | 8.780 | 8.780 | 34,578 |
| 2023-09-04 | 7.840 | 8.300 | 7.840 | 8.300 | 8.300 | 34,199 |
| 2023-09-01 | 7.660 | 7.820 | 7.640 | 7.820 | 7.820 | 8,107 |
| 2023-08-31 | 7.620 | 7.700 | 7.540 | 7.540 | 7.540 | 17,937 |
| 2023-08-30 | 7.640 | 7.700 | 7.600 | 7.680 | 7.680 | 4,010 |
| 2023-08-29 | 7.580 | 7.660 | 7.580 | 7.600 | 7.600 | 1,135 |
| 2023-08-28 | 7.660 | 7.680 | 7.640 | 7.640 | 7.640 | 3,695 |
| 2023-08-25 | 7.680 | 7.680 | 7.640 | 7.660 | 7.660 | 1,353 |
| 2023-08-24 | 7.600 | 7.700 | 7.500 | 7.680 | 7.680 | 6,046 |
| 2023-08-23 | 7.540 | 7.580 | 7.440 | 7.580 | 7.580 | 7,764 |
| 2023-08-22 | 7.700 | 7.700 | 7.480 | 7.680 | 7.680 | 12,156 |
| 2023-08-21 | 7.840 | 7.860 | 7.520 | 7.680 | 7.680 | 9,181 |
| 2023-08-18 | 7.940 | 7.980 | 7.900 | 7.900 | 7.900 | 3,025 |
| 2023-08-17 | 7.920 | 7.980 | 7.900 | 7.980 | 7.980 | 3,649 |
| 2023-08-16 | 8.100 | 8.120 | 7.920 | 7.980 | 7.980 | 19,725 |
| 2023-08-14 | 8.100 | 8.100 | 8.000 | 8.080 | 8.080 | 4,948 |
| 2023-08-11 | 8.020 | 8.100 | 7.980 | 8.020 | 8.020 | 5,886 |
| 2023-08-10 | 8.080 | 8.080 | 8.000 | 8.040 | 8.040 | 2,599 |
| 2023-08-09 | 8.020 | 8.120 | 7.980 | 8.120 | 8.120 | 5,081 |
| 2023-08-08 | 8.080 | 8.200 | 7.980 | 8.080 | 8.080 | 4,220 |
| 2023-08-07 | 8.100 | 8.280 | 8.040 | 8.040 | 8.040 | 6,801 |
| 2023-08-04 | 8.200 | 8.360 | 8.080 | 8.100 | 8.100 | 16,821 |
| 2023-08-03 | 8.600 | 8.700 | 8.200 | 8.400 | 8.400 | 15,790 |
| 2023-08-02 | 8.620 | 8.700 | 8.440 | 8.600 | 8.600 | 5,076 |
| 2023-08-01 | 8.620 | 8.720 | 8.600 | 8.720 | 8.720 | 1,686 |
| 2023-07-31 | 8.600 | 8.760 | 8.600 | 8.720 | 8.720 | 4,236 |
| 2023-07-28 | 8.660 | 8.800 | 8.520 | 8.740 | 8.740 | 9,460 |
| 2023-07-27 | 8.660 | 8.700 | 8.600 | 8.700 | 8.700 | 2,389 |
| 2023-07-26 | 8.700 | 8.800 | 8.660 | 8.800 | 8.800 | 1,571 |
| 2023-07-25 | 8.760 | 8.800 | 8.700 | 8.800 | 8.800 | 6,865 |
| 2023-07-24 | 8.940 | 8.940 | 8.740 | 8.760 | 8.760 | 2,451 |
| 2023-07-21 | 8.840 | 9.000 | 8.800 | 8.940 | 8.940 | 1,721 |
| 2023-07-20 | 9.080 | 9.140 | 8.820 | 9.000 | 9.000 | 2,021 |
| 2023-07-19 | 8.900 | 9.100 | 8.900 | 9.100 | 9.100 | 10,096 |
| 2023-07-18 | 9.000 | 9.040 | 8.800 | 9.000 | 9.000 | 4,229 |
| 2023-07-17 | 9.140 | 9.140 | 8.800 | 9.060 | 9.060 | 2,703 |
| 2023-07-14 | 8.980 | 9.140 | 8.900 | 9.140 | 9.140 | 9,901 |
| 2023-07-13 | 8.900 | 9.000 | 8.800 | 9.000 | 9.000 | 5,010 |
| 2023-07-12 | 8.920 | 8.980 | 8.800 | 8.940 | 8.940 | 2,768 |
| 2023-07-11 | 8.980 | 9.100 | 8.840 | 9.000 | 9.000 | 2,395 |
| 2023-07-10 | 8.820 | 9.140 | 8.820 | 9.140 | 9.140 | 7,234 |
| 2023-07-07 | 8.800 | 9.000 | 8.660 | 9.000 | 9.000 | 9,864 |
| 2023-07-06 | 8.860 | 8.860 | 8.600 | 8.800 | 8.800 | 3,972 |
| 2023-07-05 | 9.020 | 9.080 | 8.720 | 8.860 | 8.860 | 16,748 |
| 2023-07-04 | 9.220 | 9.240 | 8.940 | 9.120 | 9.120 | 18,712 |
| 2023-07-03 | 8.980 | 9.380 | 8.960 | 9.220 | 9.220 | 37,972 |
| 2023-06-30 | 8.880 | 8.980 | 8.660 | 8.980 | 8.980 | 12,926 |
| 2023-06-29 | 8.480 | 8.900 | 8.480 | 8.900 | 8.900 | 22,947 |
| 2023-06-28 | 8.360 | 8.560 | 8.360 | 8.440 | 8.440 | 12,982 |
| 2023-06-27 | 8.280 | 8.360 | 8.260 | 8.360 | 8.360 | 5,519 |
| 2023-06-26 | 8.360 | 8.420 | 8.260 | 8.260 | 8.260 | 5,115 |
| 2023-06-23 | 8.340 | 8.420 | 8.260 | 8.420 | 8.420 | 5,297 |
| 2023-06-22 | 8.360 | 8.500 | 8.320 | 8.320 | 8.320 | 13,448 |
| 2023-06-21 | 8.240 | 8.580 | 8.220 | 8.360 | 8.360 | 18,109 |
| 2023-06-20 | 8.220 | 8.400 | 8.080 | 8.260 | 8.260 | 17,998 |
| 2023-06-19 | 8.280 | 8.320 | 8.160 | 8.220 | 8.220 | 20,826 |
| 2023-06-16 | 8.400 | 8.460 | 8.280 | 8.340 | 8.340 | 9,087 |
| 2023-06-15 | 8.520 | 8.600 | 8.380 | 8.500 | 8.500 | 5,893 |
| 2023-06-14 | 8.500 | 8.680 | 8.480 | 8.620 | 8.620 | 14,160 |
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.