Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 8.020 | 8.020 | 7.880 | 7.980 | 7.980 | 6,397 |
| 2022-01-04 | 7.960 | 8.020 | 7.900 | 8.000 | 8.000 | 5,747 |
| 2022-01-03 | 7.660 | 7.940 | 7.660 | 7.900 | 7.900 | 9,088 |
| 2021-12-30 | 7.960 | 8.000 | 7.780 | 7.820 | 7.820 | 17,318 |
| 2021-12-29 | 7.820 | 7.960 | 7.680 | 7.960 | 7.960 | 12,447 |
| 2021-12-28 | 7.800 | 7.800 | 7.520 | 7.800 | 7.800 | 21,446 |
| 2021-12-27 | 7.600 | 7.780 | 7.540 | 7.780 | 7.780 | 13,189 |
| 2021-12-23 | 7.620 | 7.660 | 7.520 | 7.600 | 7.600 | 3,461 |
| 2021-12-22 | 7.600 | 7.620 | 7.380 | 7.600 | 7.600 | 18,619 |
| 2021-12-21 | 7.540 | 7.680 | 7.540 | 7.580 | 7.580 | 3,840 |
| 2021-12-20 | 7.540 | 7.620 | 7.400 | 7.620 | 7.620 | 15,660 |
| 2021-12-17 | 7.660 | 7.680 | 7.500 | 7.600 | 7.600 | 4,754 |
| 2021-12-16 | 7.700 | 7.780 | 7.520 | 7.600 | 7.600 | 19,165 |
| 2021-12-15 | 7.800 | 7.800 | 7.680 | 7.680 | 7.680 | 5,352 |
| 2021-12-14 | 7.840 | 7.880 | 7.700 | 7.840 | 7.840 | 5,490 |
| 2021-12-13 | 7.900 | 7.940 | 7.820 | 7.880 | 7.880 | 3,993 |
| 2021-12-10 | 7.880 | 7.900 | 7.800 | 7.900 | 7.900 | 11,192 |
| 2021-12-09 | 8.100 | 8.100 | 7.800 | 7.980 | 7.980 | 10,577 |
| 2021-12-08 | 8.080 | 8.080 | 8.000 | 8.060 | 8.060 | 3,352 |
| 2021-12-07 | 8.200 | 8.200 | 7.860 | 8.060 | 8.060 | 34,751 |
| 2021-12-06 | 7.800 | 8.220 | 7.800 | 8.100 | 8.100 | 73,866 |
| 2021-12-03 | 7.680 | 7.740 | 7.460 | 7.740 | 7.740 | 10,648 |
| 2021-12-02 | 7.600 | 7.660 | 7.200 | 7.660 | 7.660 | 22,250 |
| 2021-12-01 | 7.560 | 7.700 | 7.540 | 7.680 | 7.680 | 8,716 |
| 2021-11-30 | 7.520 | 7.560 | 7.420 | 7.560 | 7.560 | 12,525 |
| 2021-11-29 | 7.540 | 7.640 | 7.400 | 7.640 | 7.640 | 13,588 |
| 2021-11-26 | 7.520 | 7.680 | 7.400 | 7.660 | 7.660 | 25,145 |
| 2021-11-25 | 7.560 | 7.720 | 7.560 | 7.720 | 7.720 | 7,487 |
| 2021-11-24 | 7.620 | 7.720 | 7.480 | 7.720 | 7.720 | 9,795 |
| 2021-11-23 | 7.500 | 7.620 | 7.380 | 7.620 | 7.620 | 19,500 |
| 2021-11-22 | 7.620 | 7.620 | 7.500 | 7.500 | 7.500 | 6,279 |
| 2021-11-19 | 7.820 | 7.820 | 7.400 | 7.800 | 7.800 | 28,443 |
| 2021-11-18 | 7.660 | 7.840 | 7.300 | 7.820 | 7.820 | 49,467 |
| 2021-11-17 | 7.780 | 7.840 | 7.660 | 7.840 | 7.840 | 8,402 |
| 2021-11-16 | 7.720 | 7.840 | 7.640 | 7.840 | 7.840 | 8,179 |
| 2021-11-15 | 7.660 | 7.700 | 7.600 | 7.640 | 7.640 | 5,609 |
| 2021-11-12 | 7.800 | 7.820 | 7.600 | 7.700 | 7.700 | 6,687 |
| 2021-11-10 | 7.720 | 7.820 | 7.600 | 7.820 | 7.820 | 23,285 |
| 2021-11-09 | 7.740 | 7.900 | 7.700 | 7.900 | 7.900 | 9,322 |
| 2021-11-08 | 7.800 | 7.940 | 7.800 | 7.880 | 7.880 | 2,066 |
| 2021-11-05 | 7.920 | 7.920 | 7.820 | 7.920 | 7.920 | 1,377 |
| 2021-11-04 | 7.920 | 7.940 | 7.800 | 7.940 | 7.940 | 10,137 |
| 2021-11-03 | 7.640 | 7.960 | 7.600 | 7.920 | 7.920 | 26,896 |
| 2021-11-02 | 7.580 | 7.740 | 7.580 | 7.740 | 7.740 | 17,199 |
| 2021-10-29 | 7.660 | 7.740 | 7.580 | 7.700 | 7.700 | 12,108 |
| 2021-10-28 | 7.780 | 7.780 | 7.520 | 7.680 | 7.680 | 17,867 |
| 2021-10-27 | 7.780 | 7.880 | 7.720 | 7.780 | 7.780 | 8,431 |
| 2021-10-26 | 7.820 | 7.860 | 7.780 | 7.820 | 7.820 | 18,263 |
| 2021-10-25 | 7.760 | 7.980 | 7.760 | 7.940 | 7.940 | 8,272 |
| 2021-10-22 | 7.840 | 7.900 | 7.700 | 7.780 | 7.780 | 16,540 |
| 2021-10-21 | 7.940 | 8.000 | 7.820 | 7.860 | 7.860 | 3,246 |
← NewerPage 21 of 21 · 1,251 trading days
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.