Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.660 | 5.720 | 5.620 | 5.640 | 5.640 | 194,534 |
| 2022-12-15 | 5.660 | 5.720 | 5.600 | 5.600 | 5.600 | 10,596 |
| 2022-12-14 | 5.720 | 5.720 | 5.600 | 5.660 | 5.660 | 8,436 |
| 2022-12-13 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 5,397 |
| 2022-12-12 | 5.740 | 5.740 | 5.640 | 5.700 | 5.700 | 5,270 |
| 2022-12-09 | 5.720 | 5.760 | 5.680 | 5.740 | 5.740 | 3,735 |
| 2022-12-08 | 5.700 | 5.740 | 5.680 | 5.680 | 5.680 | 5,605 |
| 2022-12-07 | 5.680 | 5.700 | 5.600 | 5.680 | 5.680 | 3,258 |
| 2022-12-06 | 5.620 | 5.740 | 5.600 | 5.620 | 5.620 | 14,593 |
| 2022-12-05 | 5.600 | 5.700 | 5.600 | 5.680 | 5.680 | 8,294 |
| 2022-12-02 | 5.580 | 5.680 | 5.580 | 5.640 | 5.640 | 8,117 |
| 2022-12-01 | 5.600 | 5.680 | 5.560 | 5.680 | 5.680 | 5,701 |
| 2022-11-30 | 5.640 | 5.720 | 5.600 | 5.600 | 5.600 | 1,609 |
| 2022-11-29 | 5.760 | 5.800 | 5.640 | 5.660 | 5.660 | 3,081 |
| 2022-11-28 | 5.680 | 5.760 | 5.600 | 5.760 | 5.760 | 3,712 |
| 2022-11-25 | 5.680 | 5.700 | 5.600 | 5.660 | 5.660 | 2,322 |
| 2022-11-24 | 5.680 | 5.780 | 5.660 | 5.660 | 5.660 | 5,158 |
| 2022-11-23 | 5.580 | 5.580 | 5.540 | 5.540 | 5.540 | 1,293 |
| 2022-11-22 | 5.500 | 5.760 | 5.440 | 5.720 | 5.720 | 16,193 |
| 2022-11-21 | 5.480 | 5.560 | 5.420 | 5.500 | 5.500 | 22,659 |
| 2022-11-18 | 5.680 | 5.700 | 5.460 | 5.560 | 5.560 | 26,418 |
| 2022-11-17 | 5.740 | 5.780 | 5.700 | 5.780 | 5.780 | 3,290 |
| 2022-11-16 | 5.700 | 5.740 | 5.700 | 5.740 | 5.740 | 1,036 |
| 2022-11-15 | 5.740 | 5.800 | 5.740 | 5.740 | 5.740 | 2,660 |
| 2022-11-14 | 5.840 | 5.860 | 5.660 | 5.720 | 5.720 | 5,081 |
| 2022-11-10 | 5.800 | 5.820 | 5.720 | 5.800 | 5.800 | 6,515 |
| 2022-11-09 | 5.740 | 5.820 | 5.740 | 5.820 | 5.820 | 599 |
| 2022-11-08 | 5.820 | 5.820 | 5.760 | 5.800 | 5.800 | 2,159 |
| 2022-11-07 | 5.840 | 5.840 | 5.760 | 5.780 | 5.780 | 5,363 |
| 2022-11-04 | 5.900 | 5.980 | 5.820 | 5.840 | 5.840 | 4,494 |
| 2022-11-03 | 5.760 | 5.880 | 5.740 | 5.880 | 5.880 | 3,697 |
| 2022-11-02 | 5.640 | 5.980 | 5.640 | 5.800 | 5.800 | 6,716 |
| 2022-10-31 | 5.700 | 5.740 | 5.640 | 5.740 | 5.740 | 3,093 |
| 2022-10-28 | 5.600 | 5.740 | 5.600 | 5.740 | 5.740 | 5,124 |
| 2022-10-27 | 5.680 | 5.680 | 5.580 | 5.580 | 5.580 | 1,435 |
| 2022-10-26 | 5.600 | 5.700 | 5.540 | 5.600 | 5.600 | 3,596 |
| 2022-10-25 | 5.580 | 5.600 | 5.520 | 5.600 | 5.600 | 2,410 |
| 2022-10-24 | 5.580 | 5.580 | 5.540 | 5.580 | 5.580 | 4,319 |
| 2022-10-21 | 5.620 | 5.620 | 5.580 | 5.580 | 5.580 | 936 |
| 2022-10-20 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 4,195 |
| 2022-10-19 | 5.600 | 5.660 | 5.600 | 5.600 | 5.600 | 1,473 |
| 2022-10-18 | 5.720 | 5.720 | 5.560 | 5.560 | 5.560 | 829 |
| 2022-10-17 | 5.640 | 5.740 | 5.620 | 5.620 | 5.620 | 3,620 |
| 2022-10-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 901 |
| 2022-10-13 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 350 |
| 2022-10-12 | 5.620 | 5.780 | 5.520 | 5.780 | 5.780 | 4,828 |
| 2022-10-11 | 5.620 | 5.700 | 5.560 | 5.700 | 5.700 | 22,262 |
| 2022-10-10 | 5.620 | 5.680 | 5.620 | 5.680 | 5.680 | 240 |
| 2022-10-07 | 5.700 | 5.700 | 5.600 | 5.620 | 5.620 | 750 |
| 2022-10-06 | 5.680 | 5.700 | 5.600 | 5.700 | 5.700 | 5,047 |
| 2022-10-05 | 5.640 | 5.680 | 5.620 | 5.680 | 5.680 | 2,030 |
| 2022-10-04 | 5.560 | 5.660 | 5.540 | 5.540 | 5.540 | 2,524 |
| 2022-10-03 | 5.520 | 5.580 | 5.500 | 5.580 | 5.580 | 3,435 |
| 2022-09-30 | 5.580 | 5.580 | 5.520 | 5.520 | 5.520 | 3,165 |
| 2022-09-29 | 5.500 | 5.580 | 5.500 | 5.520 | 5.520 | 5,287 |
| 2022-09-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 12,289 |
| 2022-09-27 | 5.600 | 5.640 | 5.500 | 5.640 | 5.640 | 2,260 |
| 2022-09-26 | 5.640 | 5.640 | 5.480 | 5.500 | 5.500 | 7,467 |
| 2022-09-23 | 5.640 | 5.660 | 5.500 | 5.640 | 5.640 | 2,838 |
| 2022-09-22 | 5.560 | 5.660 | 5.540 | 5.660 | 5.660 | 2,528 |
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.