Relpol SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.900	8.960	8.280	8.500	8.500	45,448
2023-06-12	9.200	9.220	8.900	8.900	8.900	15,438
2023-06-09	8.700	9.340	8.700	9.200	9.200	71,734
2023-06-07	8.300	8.800	8.260	8.700	8.700	51,014
2023-06-06	8.300	8.380	8.200	8.300	8.300	16,725
2023-06-05	8.180	8.400	8.180	8.240	8.240	26,380
2023-06-02	8.000	8.360	7.940	8.140	8.140	42,372
2023-06-01	7.940	8.080	7.880	8.040	8.040	13,873
2023-05-31	8.120	8.120	7.900	7.920	7.920	27,440
2023-05-30	7.920	8.280	7.920	8.200	8.200	55,603
2023-05-29	7.660	8.160	7.660	8.100	8.100	58,933
2023-05-26	7.680	7.760	7.560	7.600	7.600	27,900
2023-05-25	7.600	7.680	7.480	7.600	7.600	36,754
2023-05-24	7.760	7.780	7.340	7.500	7.500	69,259
2023-05-23	7.880	8.160	7.620	7.780	7.780	85,331
2023-05-22	7.500	7.960	7.420	7.880	7.880	133,520
2023-05-19	6.800	7.000	6.800	6.940	6.940	28,149
2023-05-18	6.660	6.920	6.660	6.840	6.840	35,853
2023-05-17	6.680	6.680	6.560	6.660	6.660	15,007
2023-05-16	6.160	6.720	6.160	6.580	6.580	77,356
2023-05-15	6.000	6.140	6.000	6.140	6.140	4,029
2023-05-12	6.000	6.080	6.000	6.080	6.080	4,245
2023-05-11	6.100	6.100	6.000	6.000	6.000	7,255
2023-05-10	6.120	6.120	6.000	6.040	6.040	6,173
2023-05-09	6.140	6.160	6.080	6.120	6.120	1,052
2023-05-08	6.040	6.140	6.040	6.140	6.140	2,550
2023-05-05	6.040	6.120	6.000	6.120	6.120	2,298
2023-05-04	6.080	6.080	6.000	6.060	6.060	4,844
2023-05-02	6.040	6.100	6.000	6.100	6.100	6,257
2023-04-28	6.200	6.200	6.040	6.060	6.060	4,095
2023-04-27	6.160	6.220	6.040	6.040	6.040	11,212
2023-04-26	6.220	6.240	6.160	6.160	6.160	3,122
2023-04-25	6.220	6.240	6.120	6.200	6.200	2,330
2023-04-24	6.140	6.240	6.100	6.200	6.200	3,303
2023-04-21	6.120	6.180	6.100	6.180	6.180	5,095
2023-04-20	6.200	6.200	6.080	6.100	6.100	5,466
2023-04-19	6.120	6.200	6.100	6.200	6.200	1,172
2023-04-18	6.240	6.240	6.080	6.200	6.200	8,495
2023-04-17	6.100	6.240	6.100	6.200	6.200	9,541
2023-04-14	6.060	6.080	6.040	6.080	6.080	3,279
2023-04-13	6.060	6.140	6.040	6.060	6.060	3,442
2023-04-12	6.100	6.180	6.040	6.040	6.040	3,209
2023-04-11	6.100	6.100	6.040	6.100	6.100	1,853
2023-04-06	6.060	6.100	6.000	6.040	6.040	5,202
2023-04-05	6.060	6.160	6.060	6.080	6.080	2,100
2023-04-04	6.100	6.160	6.040	6.040	6.040	2,238
2023-04-03	6.060	6.200	6.060	6.100	6.100	2,720
2023-03-31	6.140	6.240	6.000	6.200	6.200	13,830
2023-03-30	6.100	6.180	6.040	6.180	6.180	7,814
2023-03-29	6.160	6.160	6.040	6.080	6.080	6,979
2023-03-28	6.160	6.200	6.100	6.160	6.160	4,738
2023-03-27	6.200	6.200	6.140	6.200	6.200	2,367
2023-03-24	6.280	6.280	6.200	6.200	6.200	1,894
2023-03-23	6.220	6.220	6.180	6.180	6.180	928
2023-03-22	6.360	6.360	6.200	6.200	6.200	1,091
2023-03-21	6.280	6.360	6.200	6.360	6.360	2,693
2023-03-20	6.220	6.300	6.160	6.280	6.280	1,530
2023-03-17	6.260	6.320	6.140	6.320	6.320	4,370
2023-03-16	6.360	6.360	6.260	6.360	6.360	3,397
2023-03-15	6.340	6.380	6.280	6.380	6.380	4,973

← NewerPage 15 of 21 · 1,255 trading daysOlder →

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.