Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 6.000 | 6.000 | 5.840 | 6.000 | 6.000 | 4,714 |
| 2022-06-27 | 5.680 | 6.100 | 5.680 | 6.000 | 6.000 | 8,880 |
| 2022-06-24 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 3,859 |
| 2022-06-23 | 5.560 | 5.700 | 5.560 | 5.600 | 5.600 | 1,460 |
| 2022-06-22 | 5.540 | 5.760 | 5.540 | 5.760 | 5.760 | 993 |
| 2022-06-21 | 5.400 | 5.820 | 5.400 | 5.760 | 5.760 | 18,209 |
| 2022-06-20 | 5.500 | 5.500 | 5.360 | 5.400 | 5.400 | 4,246 |
| 2022-06-17 | 5.360 | 5.620 | 5.360 | 5.500 | 5.500 | 13,197 |
| 2022-06-15 | 5.460 | 5.520 | 5.360 | 5.480 | 5.480 | 22,528 |
| 2022-06-14 | 5.600 | 5.720 | 5.500 | 5.500 | 5.500 | 9,160 |
| 2022-06-13 | 5.660 | 5.680 | 5.560 | 5.600 | 5.600 | 2,577 |
| 2022-06-10 | 5.860 | 5.860 | 5.640 | 5.780 | 5.780 | 3,561 |
| 2022-06-09 | 5.880 | 5.900 | 5.720 | 5.880 | 5.880 | 8,787 |
| 2022-06-08 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 3,054 |
| 2022-06-07 | 6.180 | 6.180 | 6.020 | 6.100 | 6.100 | 11,963 |
| 2022-06-06 | 6.200 | 6.220 | 6.160 | 6.180 | 6.180 | 5,826 |
| 2022-06-03 | 6.140 | 6.260 | 6.140 | 6.200 | 6.200 | 9,361 |
| 2022-06-02 | 6.360 | 6.360 | 6.120 | 6.140 | 6.140 | 5,721 |
| 2022-06-01 | 5.900 | 6.440 | 5.900 | 6.180 | 6.180 | 67,530 |
| 2022-05-31 | 5.600 | 5.860 | 5.580 | 5.800 | 5.800 | 11,944 |
| 2022-05-30 | 5.660 | 5.660 | 5.580 | 5.580 | 5.580 | 8,336 |
| 2022-05-27 | 5.560 | 5.600 | 5.480 | 5.600 | 5.600 | 11,880 |
| 2022-05-26 | 5.500 | 5.700 | 5.500 | 5.560 | 5.560 | 20,390 |
| 2022-05-25 | 5.580 | 5.700 | 5.440 | 5.500 | 5.500 | 34,666 |
| 2022-05-24 | 5.700 | 5.740 | 5.500 | 5.600 | 5.600 | 35,699 |
| 2022-05-23 | 5.540 | 5.540 | 5.400 | 5.400 | 5.400 | 6,648 |
| 2022-05-20 | 5.380 | 5.600 | 5.380 | 5.520 | 5.520 | 5,170 |
| 2022-05-19 | 5.420 | 5.580 | 5.400 | 5.580 | 5.580 | 2,125 |
| 2022-05-18 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 7,549 |
| 2022-05-17 | 5.260 | 5.440 | 5.240 | 5.280 | 5.280 | 8,141 |
| 2022-05-16 | 5.300 | 5.400 | 5.180 | 5.280 | 5.280 | 14,170 |
| 2022-05-13 | 5.380 | 5.380 | 5.220 | 5.300 | 5.300 | 17,432 |
| 2022-05-12 | 5.420 | 5.460 | 5.300 | 5.400 | 5.400 | 2,188 |
| 2022-05-11 | 5.540 | 5.580 | 5.180 | 5.460 | 5.460 | 54,202 |
| 2022-05-10 | 5.520 | 5.640 | 5.520 | 5.600 | 5.600 | 4,926 |
| 2022-05-09 | 5.600 | 5.760 | 5.540 | 5.700 | 5.700 | 6,520 |
| 2022-05-06 | 5.600 | 5.780 | 5.520 | 5.600 | 5.600 | 12,281 |
| 2022-05-05 | 5.720 | 5.800 | 5.600 | 5.780 | 5.780 | 3,647 |
| 2022-05-04 | 5.880 | 5.880 | 5.720 | 5.720 | 5.720 | 7,748 |
| 2022-05-02 | 5.940 | 5.940 | 5.800 | 5.900 | 5.900 | 1,406 |
| 2022-04-29 | 5.900 | 5.980 | 5.860 | 5.960 | 5.960 | 773 |
| 2022-04-28 | 5.920 | 5.960 | 5.880 | 5.880 | 5.880 | 5,139 |
| 2022-04-27 | 5.960 | 5.960 | 5.940 | 5.940 | 5.940 | 730 |
| 2022-04-26 | 5.960 | 6.000 | 5.900 | 5.980 | 5.980 | 6,369 |
| 2022-04-25 | 6.000 | 6.000 | 5.920 | 5.940 | 5.940 | 6,463 |
| 2022-04-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,350 |
| 2022-04-21 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 2,770 |
| 2022-04-20 | 6.140 | 6.140 | 6.100 | 6.100 | 6.100 | 303 |
| 2022-04-19 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 4,058 |
| 2022-04-14 | 6.080 | 6.080 | 5.980 | 6.000 | 6.000 | 12,371 |
| 2022-04-13 | 6.100 | 6.140 | 6.080 | 6.100 | 6.100 | 3,150 |
| 2022-04-12 | 6.080 | 6.160 | 6.080 | 6.160 | 6.160 | 1,100 |
| 2022-04-11 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 2,657 |
| 2022-04-08 | 6.120 | 6.140 | 6.020 | 6.080 | 6.080 | 11,225 |
| 2022-04-07 | 6.180 | 6.200 | 6.100 | 6.100 | 6.100 | 7,369 |
| 2022-04-06 | 6.220 | 6.220 | 6.120 | 6.120 | 6.120 | 4,602 |
| 2022-04-05 | 6.220 | 6.320 | 6.180 | 6.180 | 6.180 | 4,373 |
| 2022-04-04 | 6.280 | 6.360 | 6.280 | 6.280 | 6.280 | 7,927 |
| 2022-04-01 | 6.280 | 6.300 | 6.280 | 6.280 | 6.280 | 5,447 |
| 2022-03-31 | 6.200 | 6.340 | 6.200 | 6.280 | 6.280 | 1,316 |
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.