Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.540 | 5.540 | 5.420 | 5.440 | 5.440 | 2,361 |
| 2025-05-13 | 5.560 | 5.560 | 5.440 | 5.440 | 5.440 | 3,113 |
| 2025-05-12 | 5.540 | 5.540 | 5.340 | 5.440 | 5.440 | 7,513 |
| 2025-05-09 | 5.400 | 5.580 | 5.340 | 5.580 | 5.580 | 6,613 |
| 2025-05-08 | 5.380 | 5.440 | 5.300 | 5.300 | 5.300 | 3,076 |
| 2025-05-07 | 5.380 | 5.440 | 5.260 | 5.380 | 5.380 | 1,925 |
| 2025-05-06 | 5.400 | 5.420 | 5.240 | 5.300 | 5.300 | 2,946 |
| 2025-05-05 | 5.200 | 5.480 | 5.120 | 5.400 | 5.400 | 21,875 |
| 2025-05-02 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 2,932 |
| 2025-04-30 | 5.160 | 5.240 | 5.160 | 5.240 | 5.240 | 885 |
| 2025-04-29 | 5.100 | 5.220 | 5.040 | 5.220 | 5.220 | 32,684 |
| 2025-04-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 27,098 |
| 2025-04-25 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 10,310 |
| 2025-04-24 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 940 |
| 2025-04-23 | 5.220 | 5.260 | 5.180 | 5.260 | 5.260 | 1,864 |
| 2025-04-22 | 5.180 | 5.260 | 5.120 | 5.200 | 5.200 | 35,836 |
| 2025-04-17 | 5.120 | 5.240 | 5.120 | 5.240 | 5.240 | 1,305 |
| 2025-04-16 | 5.120 | 5.160 | 5.120 | 5.120 | 5.120 | 2,097 |
| 2025-04-15 | 5.180 | 5.180 | 5.120 | 5.180 | 5.180 | 2,234 |
| 2025-04-14 | 5.160 | 5.320 | 5.140 | 5.200 | 5.200 | 2,369 |
| 2025-04-11 | 5.240 | 5.240 | 5.120 | 5.180 | 5.180 | 5,382 |
| 2025-04-10 | 5.260 | 5.360 | 5.240 | 5.280 | 5.280 | 2,069 |
| 2025-04-09 | 5.300 | 5.300 | 5.120 | 5.140 | 5.140 | 57,008 |
| 2025-04-08 | 5.340 | 5.360 | 5.180 | 5.300 | 5.300 | 423 |
| 2025-04-07 | 5.240 | 5.360 | 5.120 | 5.360 | 5.360 | 20,366 |
| 2025-04-04 | 5.260 | 5.380 | 5.160 | 5.360 | 5.360 | 11,998 |
| 2025-04-03 | 5.300 | 5.380 | 5.200 | 5.360 | 5.360 | 24,640 |
| 2025-04-02 | 5.320 | 5.320 | 5.300 | 5.300 | 5.300 | 4,404 |
| 2025-04-01 | 5.320 | 5.360 | 5.320 | 5.320 | 5.320 | 4,543 |
| 2025-03-31 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 1,163 |
| 2025-03-28 | 5.300 | 5.340 | 5.260 | 5.260 | 5.260 | 3,881 |
| 2025-03-27 | 5.300 | 5.380 | 5.260 | 5.340 | 5.340 | 466 |
| 2025-03-26 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 2,308 |
| 2025-03-25 | 5.360 | 5.360 | 5.300 | 5.300 | 5.300 | 1,653 |
| 2025-03-24 | 5.320 | 5.440 | 5.280 | 5.380 | 5.380 | 1,634 |
| 2025-03-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 354 |
| 2025-03-20 | 5.300 | 5.380 | 5.300 | 5.320 | 5.320 | 1,721 |
| 2025-03-19 | 5.340 | 5.340 | 5.240 | 5.240 | 5.240 | 7,342 |
| 2025-03-18 | 5.280 | 5.340 | 5.240 | 5.340 | 5.340 | 6,276 |
| 2025-03-17 | 5.320 | 5.360 | 5.320 | 5.320 | 5.320 | 1,659 |
| 2025-03-14 | 5.440 | 5.500 | 5.320 | 5.320 | 5.320 | 2,340 |
| 2025-03-13 | 5.300 | 5.480 | 5.280 | 5.380 | 5.380 | 1,781 |
| 2025-03-12 | 5.420 | 5.440 | 5.420 | 5.420 | 5.420 | 1,271 |
| 2025-03-11 | 5.340 | 5.460 | 5.320 | 5.400 | 5.400 | 322 |
| 2025-03-10 | 5.420 | 5.520 | 5.400 | 5.480 | 5.480 | 2,070 |
| 2025-03-07 | 5.500 | 5.540 | 5.420 | 5.540 | 5.540 | 1,210 |
| 2025-03-06 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2025-03-05 | 5.400 | 5.600 | 5.400 | 5.580 | 5.580 | 3,280 |
| 2025-03-04 | 5.600 | 5.600 | 5.240 | 5.400 | 5.400 | 2,027 |
| 2025-03-03 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 539 |
| 2025-02-28 | 5.520 | 5.600 | 5.500 | 5.500 | 5.500 | 2,426 |
| 2025-02-27 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 2,026 |
| 2025-02-26 | 5.520 | 5.580 | 5.520 | 5.540 | 5.540 | 587 |
| 2025-02-25 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 787 |
| 2025-02-24 | 5.560 | 5.600 | 5.560 | 5.600 | 5.600 | 37 |
| 2025-02-21 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 1 |
| 2025-02-20 | 5.660 | 5.660 | 5.540 | 5.540 | 5.540 | 658 |
| 2025-02-19 | 5.780 | 5.780 | 5.600 | 5.600 | 5.600 | 1,978 |
| 2025-02-18 | 5.680 | 5.800 | 5.680 | 5.780 | 5.780 | 1,346 |
| 2025-02-17 | 5.720 | 5.720 | 5.640 | 5.640 | 5.640 | 314 |
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.