Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.260 | 5.260 | 5.180 | 5.240 | 5.240 | 327 |
| 2025-10-30 | 5.260 | 5.280 | 5.180 | 5.200 | 5.200 | 4,213 |
| 2025-10-29 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 6,291 |
| 2025-10-28 | 5.180 | 5.200 | 5.180 | 5.180 | 5.180 | 5,231 |
| 2025-10-27 | 5.280 | 5.280 | 5.180 | 5.200 | 5.200 | 2,624 |
| 2025-10-24 | 5.240 | 5.260 | 5.240 | 5.260 | 5.260 | 2,000 |
| 2025-10-23 | 5.160 | 5.240 | 5.160 | 5.240 | 5.240 | 2,118 |
| 2025-10-22 | 5.180 | 5.200 | 5.140 | 5.140 | 5.140 | 7,862 |
| 2025-10-21 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,900 |
| 2025-10-20 | 5.200 | 5.220 | 5.200 | 5.220 | 5.220 | 7,848 |
| 2025-10-17 | 5.220 | 5.240 | 5.220 | 5.220 | 5.220 | 902 |
| 2025-10-16 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 800 |
| 2025-10-15 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 4,059 |
| 2025-10-14 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 307 |
| 2025-10-13 | 5.200 | 5.280 | 5.120 | 5.120 | 5.120 | 17,526 |
| 2025-10-10 | 5.260 | 5.280 | 5.200 | 5.280 | 5.280 | 3,039 |
| 2025-10-09 | 5.200 | 5.320 | 5.200 | 5.260 | 5.260 | 3,761 |
| 2025-10-08 | 5.360 | 5.360 | 5.200 | 5.200 | 5.200 | 4,739 |
| 2025-10-07 | 5.360 | 5.360 | 5.200 | 5.340 | 5.340 | 4,465 |
| 2025-10-06 | 5.240 | 5.320 | 5.220 | 5.260 | 5.260 | 6,193 |
| 2025-10-03 | 5.200 | 5.260 | 5.200 | 5.240 | 5.240 | 3,272 |
| 2025-10-02 | 5.200 | 5.200 | 5.140 | 5.200 | 5.200 | 1,577 |
| 2025-10-01 | 5.240 | 5.240 | 5.140 | 5.140 | 5.140 | 1,302 |
| 2025-09-30 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 254 |
| 2025-09-29 | 5.160 | 5.240 | 5.140 | 5.240 | 5.240 | 201 |
| 2025-09-26 | 5.200 | 5.220 | 5.140 | 5.140 | 5.140 | 11,170 |
| 2025-09-25 | 5.120 | 5.140 | 5.120 | 5.140 | 5.140 | 274 |
| 2025-09-24 | 5.160 | 5.160 | 5.120 | 5.120 | 5.120 | 7,287 |
| 2025-09-23 | 5.200 | 5.200 | 5.160 | 5.200 | 5.200 | 2,603 |
| 2025-09-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 3 |
| 2025-09-19 | 5.280 | 5.300 | 5.180 | 5.300 | 5.300 | 1,027 |
| 2025-09-18 | 5.260 | 5.280 | 5.260 | 5.280 | 5.280 | 453 |
| 2025-09-17 | 5.220 | 5.240 | 5.140 | 5.240 | 5.240 | 8,226 |
| 2025-09-16 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 411 |
| 2025-09-15 | 5.260 | 5.280 | 5.200 | 5.240 | 5.240 | 3,712 |
| 2025-09-12 | 5.140 | 5.180 | 5.120 | 5.180 | 5.180 | 2,785 |
| 2025-09-11 | 5.160 | 5.180 | 5.120 | 5.120 | 5.120 | 7,298 |
| 2025-09-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 3,130 |
| 2025-09-09 | 5.180 | 5.180 | 5.140 | 5.160 | 5.160 | 2,118 |
| 2025-09-08 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 1,830 |
| 2025-09-05 | 5.160 | 5.160 | 5.120 | 5.140 | 5.140 | 1,750 |
| 2025-09-04 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 6,831 |
| 2025-09-03 | 5.160 | 5.160 | 5.120 | 5.120 | 5.120 | 477 |
| 2025-09-02 | 5.160 | 5.160 | 5.120 | 5.160 | 5.160 | 6,046 |
| 2025-09-01 | 5.160 | 5.200 | 5.100 | 5.200 | 5.200 | 7,346 |
| 2025-08-29 | 5.300 | 5.300 | 5.120 | 5.140 | 5.140 | 1,963 |
| 2025-08-28 | 4.920 | 5.400 | 4.920 | 5.240 | 5.240 | 24,566 |
| 2025-08-27 | 4.860 | 4.900 | 4.830 | 4.850 | 4.850 | 3,850 |
| 2025-08-26 | 4.850 | 5.100 | 4.840 | 4.850 | 4.850 | 2,455 |
| 2025-08-25 | 4.940 | 4.980 | 4.830 | 4.850 | 4.850 | 4,680 |
| 2025-08-22 | 4.910 | 4.970 | 4.870 | 4.940 | 4.940 | 5,016 |
| 2025-08-21 | 4.950 | 5.020 | 4.910 | 4.970 | 4.970 | 3,298 |
| 2025-08-20 | 4.980 | 5.040 | 4.960 | 4.960 | 4.960 | 1,214 |
| 2025-08-19 | 5.040 | 5.040 | 4.940 | 4.970 | 4.970 | 6,946 |
| 2025-08-18 | 5.080 | 5.080 | 4.980 | 5.060 | 5.060 | 11,772 |
| 2025-08-14 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 218 |
| 2025-08-13 | 5.080 | 5.120 | 5.060 | 5.060 | 5.060 | 1,214 |
| 2025-08-12 | 5.140 | 5.140 | 5.040 | 5.140 | 5.140 | 3,264 |
| 2025-08-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 800 |
| 2025-08-08 | 5.100 | 5.160 | 5.100 | 5.140 | 5.140 | 673 |
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.