Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 1,067 |
| 2022-09-20 | 5.500 | 5.680 | 5.500 | 5.660 | 5.660 | 5,553 |
| 2022-09-19 | 5.560 | 5.620 | 5.500 | 5.620 | 5.620 | 3,997 |
| 2022-09-16 | 5.560 | 5.560 | 5.500 | 5.540 | 5.540 | 995 |
| 2022-09-15 | 5.560 | 5.660 | 5.500 | 5.640 | 5.640 | 19,630 |
| 2022-09-14 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 0 |
| 2022-09-13 | 5.600 | 5.660 | 5.600 | 5.660 | 5.660 | 98 |
| 2022-09-12 | 5.600 | 5.660 | 5.500 | 5.660 | 5.660 | 6,107 |
| 2022-09-09 | 5.660 | 5.680 | 5.500 | 5.680 | 5.680 | 22,001 |
| 2022-09-08 | 5.640 | 5.680 | 5.540 | 5.660 | 5.660 | 1,623 |
| 2022-09-07 | 5.620 | 5.660 | 5.580 | 5.660 | 5.660 | 1,932 |
| 2022-09-06 | 5.620 | 5.620 | 5.520 | 5.580 | 5.580 | 4,277 |
| 2022-09-05 | 5.500 | 5.640 | 5.500 | 5.640 | 5.640 | 1,576 |
| 2022-09-02 | 5.560 | 5.660 | 5.500 | 5.660 | 5.660 | 3,551 |
| 2022-09-01 | 5.760 | 5.760 | 5.500 | 5.660 | 5.660 | 14,572 |
| 2022-08-31 | 5.680 | 5.780 | 5.600 | 5.600 | 5.600 | 2,075 |
| 2022-08-30 | 5.700 | 5.800 | 5.680 | 5.800 | 5.800 | 2,886 |
| 2022-08-29 | 5.740 | 5.800 | 5.640 | 5.700 | 5.700 | 3,127 |
| 2022-08-26 | 5.980 | 5.980 | 5.760 | 5.940 | 5.940 | 1,560 |
| 2022-08-25 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 1,832 |
| 2022-08-24 | 5.960 | 5.980 | 5.780 | 5.980 | 5.980 | 3,650 |
| 2022-08-23 | 6.000 | 6.000 | 5.800 | 5.960 | 5.960 | 4,444 |
| 2022-08-22 | 5.940 | 6.000 | 5.920 | 6.000 | 6.000 | 680 |
| 2022-08-19 | 6.000 | 6.100 | 5.960 | 6.000 | 6.000 | 5,965 |
| 2022-08-18 | 6.140 | 6.160 | 6.000 | 6.160 | 6.160 | 3,175 |
| 2022-08-17 | 6.100 | 6.180 | 6.100 | 6.140 | 6.140 | 5,814 |
| 2022-08-16 | 6.000 | 6.240 | 5.980 | 6.160 | 6.160 | 5,364 |
| 2022-08-12 | 6.000 | 6.100 | 5.940 | 6.040 | 6.040 | 2,331 |
| 2022-08-11 | 5.860 | 6.000 | 5.860 | 6.000 | 6.000 | 7,783 |
| 2022-08-10 | 5.860 | 5.860 | 5.760 | 5.820 | 5.820 | 1,178 |
| 2022-08-09 | 5.840 | 5.840 | 5.800 | 5.840 | 5.840 | 2,702 |
| 2022-08-08 | 5.920 | 5.920 | 5.820 | 5.820 | 5.820 | 850 |
| 2022-08-05 | 5.980 | 5.980 | 5.800 | 5.920 | 5.920 | 2,847 |
| 2022-08-04 | 5.820 | 5.900 | 5.800 | 5.800 | 5.800 | 22,665 |
| 2022-08-03 | 5.880 | 5.900 | 5.760 | 5.760 | 5.760 | 1,357 |
| 2022-08-02 | 5.840 | 5.960 | 5.740 | 5.860 | 5.860 | 3,767 |
| 2022-08-01 | 5.720 | 5.860 | 5.720 | 5.860 | 5.860 | 1,530 |
| 2022-07-29 | 5.760 | 5.860 | 5.680 | 5.840 | 5.840 | 830 |
| 2022-07-28 | 5.680 | 5.780 | 5.680 | 5.780 | 5.780 | 2,389 |
| 2022-07-27 | 5.640 | 5.840 | 5.640 | 5.760 | 5.760 | 4,586 |
| 2022-07-26 | 5.720 | 5.720 | 5.660 | 5.680 | 5.680 | 12,231 |
| 2022-07-25 | 5.980 | 5.980 | 5.740 | 5.860 | 5.860 | 17,611 |
| 2022-07-22 | 5.700 | 6.000 | 5.700 | 5.980 | 5.980 | 29,666 |
| 2022-07-21 | 5.740 | 5.820 | 5.560 | 5.820 | 5.820 | 3,506 |
| 2022-07-20 | 5.660 | 5.740 | 5.640 | 5.740 | 5.740 | 2,069 |
| 2022-07-19 | 5.660 | 5.780 | 5.640 | 5.700 | 5.700 | 3,225 |
| 2022-07-18 | 5.700 | 5.760 | 5.660 | 5.680 | 5.680 | 8,288 |
| 2022-07-15 | 5.740 | 5.820 | 5.720 | 5.820 | 5.820 | 1,740 |
| 2022-07-14 | 5.820 | 5.840 | 5.740 | 5.840 | 5.840 | 2,697 |
| 2022-07-13 | 5.720 | 5.860 | 5.720 | 5.860 | 5.860 | 1,040 |
| 2022-07-12 | 5.800 | 5.880 | 5.660 | 5.860 | 5.860 | 5,198 |
| 2022-07-11 | 5.900 | 5.980 | 5.700 | 5.860 | 5.860 | 7,016 |
| 2022-07-08 | 5.800 | 5.920 | 5.800 | 5.900 | 5.900 | 4,804 |
| 2022-07-07 | 5.900 | 5.920 | 5.800 | 5.920 | 5.920 | 1,619 |
| 2022-07-06 | 5.860 | 5.920 | 5.740 | 5.740 | 5.740 | 6,823 |
| 2022-07-05 | 5.820 | 5.980 | 5.720 | 5.720 | 5.720 | 3,620 |
| 2022-07-04 | 5.880 | 6.040 | 5.720 | 5.840 | 5.840 | 6,369 |
| 2022-07-01 | 5.900 | 6.080 | 5.820 | 6.080 | 6.080 | 7,947 |
| 2022-06-30 | 5.940 | 6.140 | 5.940 | 6.000 | 6.000 | 2,917 |
| 2022-06-29 | 6.000 | 6.260 | 5.980 | 6.100 | 6.100 | 29,098 |
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.