Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.140 | 5.140 | 5.040 | 5.140 | 5.140 | 4,774 |
| 2025-08-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2025-08-05 | 5.140 | 5.180 | 5.060 | 5.180 | 5.180 | 654 |
| 2025-08-04 | 5.120 | 5.120 | 5.020 | 5.120 | 5.120 | 11,875 |
| 2025-08-01 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 460 |
| 2025-07-31 | 5.140 | 5.160 | 5.120 | 5.120 | 5.120 | 6,885 |
| 2025-07-30 | 5.140 | 5.140 | 5.120 | 5.140 | 5.140 | 855 |
| 2025-07-29 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 2,968 |
| 2025-07-28 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 5,006 |
| 2025-07-25 | 5.160 | 5.160 | 5.120 | 5.120 | 5.120 | 1,520 |
| 2025-07-24 | 5.140 | 5.200 | 5.140 | 5.160 | 5.160 | 379 |
| 2025-07-23 | 5.180 | 5.200 | 5.140 | 5.200 | 5.200 | 4,685 |
| 2025-07-22 | 5.140 | 5.180 | 5.120 | 5.180 | 5.180 | 2,562 |
| 2025-07-21 | 5.160 | 5.180 | 5.120 | 5.140 | 5.140 | 12,541 |
| 2025-07-18 | 5.180 | 5.180 | 5.120 | 5.180 | 5.180 | 1,483 |
| 2025-07-17 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 4,864 |
| 2025-07-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 120 |
| 2025-07-15 | 5.200 | 5.200 | 5.120 | 5.200 | 5.200 | 3,423 |
| 2025-07-14 | 5.180 | 5.180 | 5.120 | 5.180 | 5.180 | 5,067 |
| 2025-07-11 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 433 |
| 2025-07-10 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 1,009 |
| 2025-07-09 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 2,777 |
| 2025-07-08 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 20,784 |
| 2025-07-07 | 5.160 | 5.160 | 5.120 | 5.140 | 5.140 | 2,234 |
| 2025-07-04 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 1,533 |
| 2025-07-03 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 185 |
| 2025-07-02 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 20 |
| 2025-07-01 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 4,052 |
| 2025-06-30 | 5.120 | 5.160 | 5.120 | 5.140 | 5.140 | 6,892 |
| 2025-06-27 | 5.180 | 5.180 | 5.120 | 5.140 | 5.140 | 17,870 |
| 2025-06-26 | 5.180 | 5.180 | 5.140 | 5.140 | 5.140 | 1,406 |
| 2025-06-25 | 5.180 | 5.200 | 5.140 | 5.200 | 5.200 | 2,132 |
| 2025-06-24 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 2,308 |
| 2025-06-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 107 |
| 2025-06-20 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 400 |
| 2025-06-18 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 305 |
| 2025-06-17 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2,000 |
| 2025-06-16 | 5.200 | 5.240 | 5.120 | 5.240 | 5.240 | 2,325 |
| 2025-06-13 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 8,012 |
| 2025-06-12 | 5.160 | 5.200 | 5.140 | 5.140 | 5.140 | 1,570 |
| 2025-06-11 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 182 |
| 2025-06-10 | 5.160 | 5.180 | 5.120 | 5.180 | 5.180 | 4,564 |
| 2025-06-09 | 5.200 | 5.200 | 5.140 | 5.200 | 5.200 | 2,212 |
| 2025-06-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 8 |
| 2025-06-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-06-04 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 4,301 |
| 2025-06-03 | 5.160 | 5.200 | 5.140 | 5.200 | 5.200 | 1,235 |
| 2025-06-02 | 5.160 | 5.200 | 5.120 | 5.180 | 5.180 | 14,226 |
| 2025-05-30 | 5.160 | 5.280 | 5.120 | 5.280 | 5.280 | 2,886 |
| 2025-05-29 | 5.300 | 5.300 | 5.120 | 5.280 | 5.280 | 2,792 |
| 2025-05-28 | 5.340 | 5.380 | 5.200 | 5.280 | 5.280 | 1,255 |
| 2025-05-27 | 5.300 | 5.360 | 5.200 | 5.200 | 5.200 | 3,029 |
| 2025-05-26 | 5.380 | 5.380 | 5.240 | 5.280 | 5.280 | 1,318 |
| 2025-05-23 | 5.240 | 5.380 | 5.240 | 5.380 | 5.380 | 2,350 |
| 2025-05-22 | 5.340 | 5.360 | 5.220 | 5.320 | 5.320 | 5,939 |
| 2025-05-21 | 5.380 | 5.400 | 5.340 | 5.400 | 5.400 | 2,015 |
| 2025-05-20 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 8,162 |
| 2025-05-19 | 5.400 | 5.500 | 5.340 | 5.460 | 5.460 | 2,160 |
| 2025-05-16 | 5.400 | 5.500 | 5.380 | 5.460 | 5.460 | 1,843 |
| 2025-05-15 | 5.440 | 5.440 | 5.400 | 5.440 | 5.440 | 842 |
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.