Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.560 | 5.720 | 5.560 | 5.580 | 5.580 | 10,600 |
| 2026-07-23 | 5.480 | 5.480 | 5.460 | 5.460 | 5.460 | 705 |
| 2026-07-22 | 5.560 | 5.560 | 5.460 | 5.560 | 5.560 | 95 |
| 2026-07-21 | 5.600 | 5.600 | 5.460 | 5.560 | 5.560 | 4,080 |
| 2026-07-20 | 5.560 | 5.600 | 5.500 | 5.500 | 5.500 | 4,292 |
| 2026-07-17 | 5.560 | 5.580 | 5.500 | 5.580 | 5.580 | 1,187 |
| 2026-07-16 | 5.580 | 5.580 | 5.440 | 5.560 | 5.560 | 1,715 |
| 2026-07-15 | 5.600 | 5.600 | 5.440 | 5.580 | 5.580 | 5,494 |
| 2026-07-14 | 5.540 | 5.600 | 5.540 | 5.600 | 5.600 | 3,131 |
| 2026-07-13 | 5.560 | 5.580 | 5.400 | 5.540 | 5.540 | 8,552 |
| 2026-07-10 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 6,361 |
| 2026-07-09 | 5.460 | 5.660 | 5.420 | 5.600 | 5.600 | 9,088 |
| 2026-07-08 | 5.460 | 5.540 | 5.380 | 5.420 | 5.420 | 7,043 |
| 2026-07-07 | 5.500 | 5.600 | 5.420 | 5.600 | 5.600 | 1,527 |
| 2026-07-06 | 5.620 | 5.620 | 5.480 | 5.500 | 5.500 | 20,607 |
| 2026-07-03 | 5.680 | 5.680 | 5.520 | 5.640 | 5.640 | 3,794 |
| 2026-07-02 | 5.680 | 5.700 | 5.480 | 5.680 | 5.680 | 3,671 |
| 2026-07-01 | 5.640 | 5.720 | 5.560 | 5.640 | 5.640 | 2,548 |
| 2026-06-30 | 5.640 | 5.640 | 5.540 | 5.640 | 5.640 | 73 |
| 2026-06-29 | 5.660 | 5.660 | 5.500 | 5.500 | 5.500 | 2,381 |
| 2026-06-26 | 5.620 | 5.820 | 5.500 | 5.660 | 5.660 | 9,304 |
| 2026-06-25 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 1,220 |
| 2026-06-24 | 5.560 | 5.600 | 5.460 | 5.580 | 5.580 | 1,670 |
| 2026-06-23 | 5.600 | 5.600 | 5.520 | 5.600 | 5.600 | 1,210 |
| 2026-06-22 | 5.540 | 5.620 | 5.480 | 5.600 | 5.600 | 7,044 |
| 2026-06-19 | 5.620 | 5.700 | 5.560 | 5.660 | 5.660 | 4,385 |
| 2026-06-18 | 5.560 | 5.680 | 5.560 | 5.620 | 5.620 | 1,093 |
| 2026-06-17 | 5.580 | 5.700 | 5.580 | 5.700 | 5.700 | 1,594 |
| 2026-06-16 | 5.580 | 5.660 | 5.580 | 5.660 | 5.660 | 527 |
| 2026-06-15 | 5.560 | 5.680 | 5.560 | 5.660 | 5.660 | 2,881 |
| 2026-06-12 | 5.600 | 5.620 | 5.560 | 5.620 | 5.620 | 1,819 |
| 2026-06-11 | 5.600 | 5.600 | 5.560 | 5.600 | 5.600 | 4,448 |
| 2026-06-10 | 5.620 | 5.660 | 5.620 | 5.660 | 5.660 | 454 |
| 2026-06-09 | 5.680 | 5.700 | 5.680 | 5.680 | 5.680 | 2,450 |
| 2026-06-08 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2026-06-05 | 5.640 | 5.700 | 5.600 | 5.680 | 5.680 | 1,124 |
| 2026-06-03 | 5.620 | 5.660 | 5.560 | 5.660 | 5.660 | 663 |
| 2026-06-02 | 5.700 | 5.720 | 5.600 | 5.600 | 5.600 | 4,132 |
| 2026-06-01 | 5.680 | 5.720 | 5.560 | 5.600 | 5.600 | 1,876 |
| 2026-05-29 | 5.680 | 5.720 | 5.560 | 5.660 | 5.660 | 3,240 |
| 2026-05-28 | 5.700 | 5.700 | 5.600 | 5.680 | 5.680 | 3,118 |
| 2026-05-27 | 5.640 | 5.740 | 5.600 | 5.700 | 5.700 | 1,798 |
| 2026-05-26 | 5.620 | 5.740 | 5.600 | 5.640 | 5.640 | 3,271 |
| 2026-05-25 | 5.660 | 5.780 | 5.580 | 5.740 | 5.740 | 7,248 |
| 2026-05-22 | 5.860 | 5.960 | 5.600 | 5.660 | 5.660 | 8,135 |
| 2026-05-21 | 5.560 | 6.000 | 5.560 | 5.840 | 5.840 | 31,835 |
| 2026-05-20 | 5.340 | 5.560 | 5.320 | 5.500 | 5.500 | 2,171 |
| 2026-05-19 | 5.320 | 5.560 | 5.320 | 5.500 | 5.500 | 1,049 |
| 2026-05-18 | 5.320 | 5.440 | 5.280 | 5.440 | 5.440 | 2,449 |
| 2026-05-15 | 5.380 | 5.380 | 5.320 | 5.320 | 5.320 | 1,622 |
| 2026-05-14 | 5.420 | 5.420 | 5.300 | 5.300 | 5.300 | 3,329 |
| 2026-05-13 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 721 |
| 2026-05-12 | 5.440 | 5.440 | 5.280 | 5.420 | 5.420 | 981 |
| 2026-05-11 | 5.460 | 5.500 | 5.280 | 5.440 | 5.440 | 9,970 |
| 2026-05-08 | 5.440 | 5.460 | 5.360 | 5.460 | 5.460 | 2,002 |
| 2026-05-07 | 5.560 | 5.560 | 5.340 | 5.460 | 5.460 | 5,636 |
| 2026-05-06 | 5.580 | 5.660 | 5.340 | 5.560 | 5.560 | 1,538 |
| 2026-05-05 | 5.480 | 5.580 | 5.400 | 5.560 | 5.560 | 2,381 |
| 2026-05-04 | 5.560 | 5.560 | 5.320 | 5.480 | 5.480 | 246 |
| 2026-04-30 | 5.520 | 5.560 | 5.340 | 5.560 | 5.560 | 21,819 |
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.