Relpol SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.320	6.520	6.300	6.520	6.520	8,852
2023-03-13	6.560	6.620	6.320	6.440	6.440	9,949
2023-03-10	6.560	6.700	6.560	6.700	6.700	6,175
2023-03-09	6.600	6.720	6.580	6.720	6.720	1,459
2023-03-08	6.580	6.740	6.560	6.740	6.740	2,372
2023-03-07	6.680	6.760	6.580	6.580	6.580	3,211
2023-03-06	6.680	6.780	6.560	6.780	6.780	17,324
2023-03-03	6.660	6.680	6.600	6.680	6.680	2,589
2023-03-02	6.700	6.720	6.560	6.700	6.700	5,056
2023-03-01	6.400	6.700	6.400	6.620	6.620	36,200
2023-02-28	6.120	6.420	6.100	6.380	6.380	15,551
2023-02-27	6.120	6.220	6.020	6.220	6.220	6,833
2023-02-24	6.180	6.280	6.100	6.260	6.260	8,032
2023-02-23	6.120	6.300	6.100	6.160	6.160	3,634
2023-02-22	6.160	6.240	6.060	6.100	6.100	2,947
2023-02-21	6.220	6.220	6.160	6.160	6.160	300
2023-02-20	6.320	6.320	6.160	6.260	6.260	5,867
2023-02-17	6.300	6.340	6.220	6.260	6.260	2,685
2023-02-16	6.060	6.380	6.040	6.300	6.300	26,330
2023-02-15	6.100	6.100	6.060	6.060	6.060	2,096
2023-02-14	6.080	6.100	6.040	6.100	6.100	1,165
2023-02-13	6.040	6.080	6.020	6.080	6.080	3,116
2023-02-10	6.080	6.080	6.000	6.060	6.060	17,490
2023-02-09	6.020	6.020	6.000	6.020	6.020	9,721
2023-02-08	6.060	6.080	6.000	6.020	6.020	9,337
2023-02-07	6.100	6.100	6.100	6.100	6.100	1,535
2023-02-06	6.100	6.180	6.040	6.100	6.100	5,199
2023-02-03	6.020	6.160	6.000	6.160	6.160	3,695
2023-02-02	6.060	6.080	6.000	6.020	6.020	2,395
2023-02-01	6.000	6.040	6.000	6.040	6.040	2,793
2023-01-31	6.100	6.100	6.000	6.060	6.060	3,241
2023-01-30	6.100	6.100	6.000	6.040	6.040	19,240
2023-01-27	6.060	6.160	6.040	6.100	6.100	3,292
2023-01-26	6.140	6.140	6.140	6.140	6.140	123
2023-01-25	6.120	6.140	6.000	6.040	6.040	8,751
2023-01-24	6.200	6.260	6.160	6.200	6.200	14,023
2023-01-23	6.160	6.160	6.100	6.160	6.160	1,276
2023-01-20	6.040	6.200	6.040	6.100	6.100	5,879
2023-01-19	6.060	6.100	6.000	6.020	6.020	6,780
2023-01-18	6.040	6.080	6.040	6.080	6.080	2,008
2023-01-17	6.160	6.160	6.000	6.000	6.000	20,363
2023-01-16	6.100	6.160	6.060	6.100	6.100	5,061
2023-01-13	6.120	6.120	6.080	6.120	6.120	2,580
2023-01-12	6.120	6.160	6.060	6.160	6.160	2,477
2023-01-11	6.260	6.300	6.060	6.120	6.120	15,911
2023-01-10	6.120	6.340	6.040	6.240	6.240	24,134
2023-01-09	6.040	6.160	6.000	6.140	6.140	25,378
2023-01-05	6.000	6.040	5.960	5.960	5.960	9,214
2023-01-04	5.920	6.060	5.900	6.000	6.000	14,135
2023-01-03	5.920	5.960	5.800	5.900	5.900	46,675
2023-01-02	6.080	6.080	5.880	5.900	5.900	15,467
2022-12-30	6.020	6.080	5.880	6.060	6.060	6,660
2022-12-29	5.960	6.080	5.840	5.920	5.920	8,336
2022-12-28	5.900	6.140	5.900	5.960	5.960	16,681
2022-12-27	6.200	6.200	5.900	5.900	5.900	13,559
2022-12-23	6.060	6.200	6.040	6.040	6.040	5,285
2022-12-22	6.040	6.120	5.960	6.020	6.020	9,597
2022-12-21	6.340	6.340	6.040	6.180	6.180	15,132
2022-12-20	6.100	6.460	6.040	6.340	6.340	80,731
2022-12-19	5.660	6.220	5.660	6.180	6.180	284,306

← NewerPage 16 of 21 · 1,251 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.