Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.680 | 5.720 | 5.440 | 5.700 | 5.700 | 685 |
| 2026-04-28 | 5.780 | 5.780 | 5.400 | 5.700 | 5.700 | 11,387 |
| 2026-04-27 | 5.700 | 5.780 | 5.660 | 5.780 | 5.780 | 3,801 |
| 2026-04-24 | 5.860 | 5.880 | 5.600 | 5.600 | 5.600 | 5,355 |
| 2026-04-23 | 5.860 | 5.860 | 5.700 | 5.860 | 5.860 | 1,543 |
| 2026-04-22 | 5.720 | 5.920 | 5.680 | 5.860 | 5.860 | 2,265 |
| 2026-04-21 | 5.940 | 5.940 | 5.660 | 5.900 | 5.900 | 990 |
| 2026-04-20 | 5.620 | 5.960 | 5.620 | 5.960 | 5.960 | 3,643 |
| 2026-04-17 | 5.800 | 5.860 | 5.620 | 5.620 | 5.620 | 7,904 |
| 2026-04-16 | 5.800 | 5.800 | 5.620 | 5.800 | 5.800 | 391 |
| 2026-04-15 | 5.820 | 5.820 | 5.620 | 5.800 | 5.800 | 4,312 |
| 2026-04-14 | 5.880 | 5.940 | 5.600 | 5.860 | 5.860 | 4,332 |
| 2026-04-13 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 5,338 |
| 2026-04-10 | 5.720 | 5.860 | 5.620 | 5.800 | 5.800 | 4,809 |
| 2026-04-09 | 5.540 | 5.800 | 5.540 | 5.720 | 5.720 | 10,832 |
| 2026-04-08 | 5.520 | 5.740 | 5.500 | 5.600 | 5.600 | 5,705 |
| 2026-04-07 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 2,458 |
| 2026-04-02 | 5.660 | 5.660 | 5.440 | 5.440 | 5.440 | 1,704 |
| 2026-04-01 | 5.620 | 5.840 | 5.360 | 5.580 | 5.580 | 3,366 |
| 2026-03-31 | 5.620 | 5.620 | 5.340 | 5.620 | 5.620 | 1,302 |
| 2026-03-30 | 5.380 | 5.620 | 5.200 | 5.540 | 5.540 | 7,590 |
| 2026-03-27 | 5.460 | 5.460 | 5.280 | 5.440 | 5.440 | 1,455 |
| 2026-03-26 | 5.780 | 5.780 | 5.220 | 5.480 | 5.480 | 35,811 |
| 2026-03-25 | 5.780 | 5.780 | 5.500 | 5.780 | 5.780 | 867 |
| 2026-03-24 | 5.660 | 5.780 | 5.660 | 5.780 | 5.780 | 351 |
| 2026-03-23 | 5.600 | 5.800 | 5.440 | 5.660 | 5.660 | 7,174 |
| 2026-03-20 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 293 |
| 2026-03-19 | 5.680 | 5.700 | 5.640 | 5.700 | 5.700 | 908 |
| 2026-03-18 | 5.780 | 5.820 | 5.600 | 5.700 | 5.700 | 5,204 |
| 2026-03-17 | 5.640 | 5.940 | 5.620 | 5.700 | 5.700 | 6,394 |
| 2026-03-16 | 5.700 | 5.780 | 5.640 | 5.760 | 5.760 | 2,237 |
| 2026-03-13 | 5.660 | 5.860 | 5.640 | 5.720 | 5.720 | 3,966 |
| 2026-03-12 | 5.680 | 5.960 | 5.620 | 5.820 | 5.820 | 8,283 |
| 2026-03-11 | 5.960 | 5.980 | 5.640 | 5.840 | 5.840 | 2,899 |
| 2026-03-10 | 5.980 | 5.980 | 5.840 | 5.900 | 5.900 | 4,592 |
| 2026-03-09 | 5.960 | 6.000 | 5.620 | 6.000 | 6.000 | 3,367 |
| 2026-03-06 | 5.740 | 6.020 | 5.640 | 5.980 | 5.980 | 16,904 |
| 2026-03-05 | 5.800 | 6.000 | 5.700 | 5.960 | 5.960 | 11,001 |
| 2026-03-04 | 5.880 | 6.000 | 5.800 | 5.980 | 5.980 | 997 |
| 2026-03-03 | 6.040 | 6.040 | 5.780 | 5.880 | 5.880 | 7,593 |
| 2026-03-02 | 5.940 | 6.100 | 5.900 | 6.040 | 6.040 | 6,683 |
| 2026-02-27 | 6.160 | 6.180 | 6.020 | 6.160 | 6.160 | 2,102 |
| 2026-02-26 | 6.160 | 6.180 | 6.120 | 6.160 | 6.160 | 9,132 |
| 2026-02-25 | 6.140 | 6.140 | 6.040 | 6.120 | 6.120 | 398 |
| 2026-02-24 | 6.000 | 6.200 | 5.940 | 6.160 | 6.160 | 14,778 |
| 2026-02-23 | 6.060 | 6.160 | 5.820 | 6.000 | 6.000 | 6,933 |
| 2026-02-20 | 5.900 | 6.040 | 5.800 | 6.040 | 6.040 | 12,396 |
| 2026-02-19 | 5.800 | 6.060 | 5.620 | 6.060 | 6.060 | 3,587 |
| 2026-02-18 | 5.800 | 5.940 | 5.800 | 5.800 | 5.800 | 5,481 |
| 2026-02-17 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 1,835 |
| 2026-02-16 | 5.780 | 6.040 | 5.720 | 5.960 | 5.960 | 3,849 |
| 2026-02-13 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 5,921 |
| 2026-02-12 | 5.940 | 6.180 | 5.900 | 6.000 | 6.000 | 7,532 |
| 2026-02-11 | 6.080 | 6.260 | 5.940 | 5.960 | 5.960 | 11,773 |
| 2026-02-10 | 6.080 | 6.220 | 5.940 | 6.100 | 6.100 | 2,631 |
| 2026-02-09 | 6.040 | 6.080 | 5.960 | 6.080 | 6.080 | 7,320 |
| 2026-02-06 | 6.160 | 6.160 | 6.000 | 6.080 | 6.080 | 5,847 |
| 2026-02-05 | 6.220 | 6.220 | 5.860 | 6.160 | 6.160 | 15,537 |
| 2026-02-04 | 6.260 | 6.260 | 6.100 | 6.200 | 6.200 | 6,759 |
| 2026-02-03 | 6.140 | 6.300 | 6.000 | 6.260 | 6.260 | 46,085 |
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.