Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.140 | 6.300 | 6.000 | 6.260 | 6.260 | 46,085 |
| 2026-02-02 | 5.600 | 6.200 | 5.600 | 6.160 | 6.160 | 40,483 |
| 2026-01-30 | 5.600 | 5.800 | 5.540 | 5.660 | 5.660 | 4,406 |
| 2026-01-29 | 5.660 | 5.860 | 5.500 | 5.720 | 5.720 | 4,658 |
| 2026-01-28 | 5.680 | 5.700 | 5.500 | 5.680 | 5.680 | 10,539 |
| 2026-01-27 | 5.660 | 5.700 | 5.620 | 5.620 | 5.620 | 3,319 |
| 2026-01-26 | 5.720 | 5.720 | 5.620 | 5.620 | 5.620 | 1,920 |
| 2026-01-23 | 5.700 | 5.900 | 5.700 | 5.740 | 5.740 | 3,119 |
| 2026-01-22 | 5.780 | 5.840 | 5.700 | 5.780 | 5.780 | 2,688 |
| 2026-01-21 | 5.720 | 5.820 | 5.700 | 5.820 | 5.820 | 3,794 |
| 2026-01-20 | 5.820 | 5.860 | 5.520 | 5.760 | 5.760 | 8,375 |
| 2026-01-19 | 5.700 | 5.840 | 5.700 | 5.820 | 5.820 | 4,153 |
| 2026-01-16 | 5.700 | 5.800 | 5.600 | 5.780 | 5.780 | 5,238 |
| 2026-01-15 | 5.740 | 5.800 | 5.680 | 5.760 | 5.760 | 2,955 |
| 2026-01-14 | 5.780 | 5.780 | 5.700 | 5.780 | 5.780 | 2,264 |
| 2026-01-13 | 5.800 | 5.800 | 5.720 | 5.760 | 5.760 | 1,914 |
| 2026-01-12 | 5.820 | 5.820 | 5.700 | 5.720 | 5.720 | 10,123 |
| 2026-01-09 | 5.840 | 5.880 | 5.700 | 5.820 | 5.820 | 4,050 |
| 2026-01-08 | 5.880 | 5.900 | 5.800 | 5.820 | 5.820 | 15,496 |
| 2026-01-07 | 5.800 | 5.920 | 5.800 | 5.860 | 5.860 | 39,446 |
| 2026-01-05 | 5.720 | 5.900 | 5.700 | 5.780 | 5.780 | 33,523 |
| 2026-01-02 | 5.520 | 5.740 | 5.420 | 5.700 | 5.700 | 11,360 |
| 2025-12-30 | 5.180 | 5.800 | 5.180 | 5.520 | 5.520 | 42,410 |
| 2025-12-29 | 5.160 | 5.300 | 5.140 | 5.280 | 5.280 | 6,751 |
| 2025-12-23 | 5.060 | 5.160 | 5.020 | 5.160 | 5.160 | 15,183 |
| 2025-12-22 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 36,596 |
| 2025-12-19 | 4.910 | 5.000 | 4.900 | 4.940 | 4.940 | 13,143 |
| 2025-12-18 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 14,161 |
| 2025-12-17 | 4.980 | 5.000 | 4.900 | 4.980 | 4.980 | 6,363 |
| 2025-12-16 | 4.920 | 5.000 | 4.920 | 4.980 | 4.980 | 3,622 |
| 2025-12-15 | 4.890 | 4.960 | 4.880 | 4.940 | 4.940 | 8,294 |
| 2025-12-12 | 4.920 | 4.940 | 4.900 | 4.930 | 4.930 | 9,123 |
| 2025-12-11 | 4.990 | 5.020 | 4.900 | 4.920 | 4.920 | 9,592 |
| 2025-12-10 | 4.980 | 5.040 | 4.970 | 5.000 | 5.000 | 7,069 |
| 2025-12-09 | 4.980 | 5.040 | 4.980 | 4.990 | 4.990 | 3,156 |
| 2025-12-08 | 5.080 | 5.080 | 4.980 | 5.000 | 5.000 | 4,316 |
| 2025-12-05 | 5.040 | 5.060 | 4.980 | 4.980 | 4.980 | 4,651 |
| 2025-12-04 | 4.980 | 5.080 | 4.960 | 5.040 | 5.040 | 5,816 |
| 2025-12-03 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 1,845 |
| 2025-12-02 | 5.020 | 5.060 | 5.020 | 5.060 | 5.060 | 463 |
| 2025-12-01 | 5.060 | 5.100 | 5.000 | 5.080 | 5.080 | 2,220 |
| 2025-11-28 | 5.080 | 5.120 | 5.060 | 5.060 | 5.060 | 2,725 |
| 2025-11-27 | 5.020 | 5.100 | 5.020 | 5.060 | 5.060 | 6,638 |
| 2025-11-26 | 5.080 | 5.120 | 5.040 | 5.040 | 5.040 | 13,257 |
| 2025-11-25 | 5.160 | 5.160 | 5.000 | 5.120 | 5.120 | 43,182 |
| 2025-11-24 | 5.240 | 5.240 | 5.020 | 5.220 | 5.220 | 3,700 |
| 2025-11-21 | 5.180 | 5.260 | 5.060 | 5.240 | 5.240 | 5,478 |
| 2025-11-20 | 5.160 | 5.380 | 5.160 | 5.200 | 5.200 | 45,333 |
| 2025-11-19 | 5.100 | 5.120 | 5.020 | 5.120 | 5.120 | 4,947 |
| 2025-11-18 | 5.100 | 5.120 | 4.950 | 5.100 | 5.100 | 3,060 |
| 2025-11-17 | 5.140 | 5.140 | 5.100 | 5.100 | 5.100 | 10,028 |
| 2025-11-14 | 5.120 | 5.140 | 5.100 | 5.100 | 5.100 | 1,785 |
| 2025-11-13 | 5.120 | 5.180 | 5.120 | 5.120 | 5.120 | 1,127 |
| 2025-11-12 | 5.140 | 5.180 | 5.140 | 5.140 | 5.140 | 7,279 |
| 2025-11-10 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 298 |
| 2025-11-07 | 5.160 | 5.200 | 5.120 | 5.180 | 5.180 | 3,000 |
| 2025-11-06 | 5.140 | 5.220 | 5.140 | 5.220 | 5.220 | 5,070 |
| 2025-11-05 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 140 |
| 2025-11-04 | 5.260 | 5.260 | 5.140 | 5.220 | 5.220 | 1,865 |
| 2025-11-03 | 5.180 | 5.260 | 5.180 | 5.260 | 5.260 | 1,786 |
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.