Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.620 | 5.720 | 5.620 | 5.720 | 5.720 | 479 |
| 2025-02-13 | 5.700 | 5.840 | 5.640 | 5.700 | 5.700 | 4,280 |
| 2025-02-12 | 5.560 | 5.680 | 5.540 | 5.680 | 5.680 | 925 |
| 2025-02-11 | 5.560 | 5.680 | 5.500 | 5.680 | 5.680 | 5,105 |
| 2025-02-10 | 5.520 | 5.560 | 5.400 | 5.560 | 5.560 | 2,902 |
| 2025-02-07 | 5.620 | 5.620 | 5.500 | 5.580 | 5.580 | 6,816 |
| 2025-02-06 | 5.200 | 5.640 | 5.200 | 5.640 | 5.640 | 22,796 |
| 2025-02-05 | 5.180 | 5.240 | 5.180 | 5.200 | 5.200 | 943 |
| 2025-02-04 | 5.240 | 5.260 | 5.140 | 5.260 | 5.260 | 1,684 |
| 2025-02-03 | 5.280 | 5.300 | 5.120 | 5.140 | 5.140 | 9,510 |
| 2025-01-31 | 5.240 | 5.300 | 5.200 | 5.280 | 5.280 | 2,897 |
| 2025-01-30 | 5.380 | 5.380 | 5.260 | 5.260 | 5.260 | 104 |
| 2025-01-29 | 5.280 | 5.380 | 5.200 | 5.380 | 5.380 | 722 |
| 2025-01-28 | 5.200 | 5.260 | 5.140 | 5.260 | 5.260 | 1,673 |
| 2025-01-27 | 5.140 | 5.260 | 5.140 | 5.160 | 5.160 | 610 |
| 2025-01-24 | 5.140 | 5.280 | 5.140 | 5.140 | 5.140 | 1,675 |
| 2025-01-23 | 5.300 | 5.300 | 5.120 | 5.260 | 5.260 | 5,518 |
| 2025-01-22 | 5.300 | 5.320 | 5.260 | 5.320 | 5.320 | 953 |
| 2025-01-21 | 5.400 | 5.400 | 5.240 | 5.240 | 5.240 | 182 |
| 2025-01-20 | 5.380 | 5.500 | 5.360 | 5.360 | 5.360 | 2,649 |
| 2025-01-17 | 5.420 | 5.480 | 5.140 | 5.380 | 5.380 | 15,584 |
| 2025-01-16 | 5.360 | 5.420 | 5.140 | 5.400 | 5.400 | 7,693 |
| 2025-01-15 | 5.360 | 5.480 | 5.360 | 5.480 | 5.480 | 2,165 |
| 2025-01-14 | 5.400 | 5.500 | 5.360 | 5.500 | 5.500 | 683 |
| 2025-01-13 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 100 |
| 2025-01-10 | 5.420 | 5.600 | 5.400 | 5.580 | 5.580 | 3,142 |
| 2025-01-09 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 150 |
| 2025-01-08 | 5.500 | 5.620 | 5.500 | 5.580 | 5.580 | 1,083 |
| 2025-01-07 | 5.560 | 5.560 | 5.220 | 5.540 | 5.540 | 1,755 |
| 2025-01-03 | 5.400 | 5.560 | 5.400 | 5.560 | 5.560 | 775 |
| 2025-01-02 | 5.140 | 5.440 | 5.140 | 5.400 | 5.400 | 11,447 |
| 2024-12-30 | 5.120 | 5.280 | 5.120 | 5.260 | 5.260 | 1,562 |
| 2024-12-27 | 5.280 | 5.280 | 5.120 | 5.280 | 5.280 | 2,353 |
| 2024-12-23 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 60,070 |
| 2024-12-20 | 5.120 | 5.220 | 5.120 | 5.160 | 5.160 | 9,604 |
| 2024-12-19 | 5.220 | 5.220 | 5.120 | 5.140 | 5.140 | 18,653 |
| 2024-12-18 | 5.240 | 5.240 | 5.120 | 5.220 | 5.220 | 9,492 |
| 2024-12-17 | 5.180 | 5.280 | 5.120 | 5.240 | 5.240 | 40,868 |
| 2024-12-16 | 5.180 | 5.180 | 5.120 | 5.140 | 5.140 | 12,888 |
| 2024-12-13 | 5.120 | 5.180 | 5.120 | 5.180 | 5.180 | 9,265 |
| 2024-12-12 | 5.120 | 5.180 | 5.120 | 5.120 | 5.120 | 10,130 |
| 2024-12-11 | 5.120 | 5.200 | 5.120 | 5.140 | 5.140 | 13,462 |
| 2024-12-10 | 5.180 | 5.280 | 5.120 | 5.200 | 5.200 | 3,652 |
| 2024-12-09 | 5.300 | 5.300 | 5.160 | 5.200 | 5.200 | 3,255 |
| 2024-12-06 | 5.200 | 5.260 | 5.200 | 5.200 | 5.200 | 1,908 |
| 2024-12-05 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 21,060 |
| 2024-12-04 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 5,985 |
| 2024-12-03 | 5.140 | 5.140 | 5.080 | 5.120 | 5.120 | 4,568 |
| 2024-12-02 | 5.280 | 5.280 | 5.080 | 5.120 | 5.120 | 1,529 |
| 2024-11-29 | 5.280 | 5.320 | 5.280 | 5.300 | 5.300 | 2,805 |
| 2024-11-28 | 5.140 | 5.200 | 5.120 | 5.200 | 5.200 | 13,441 |
| 2024-11-27 | 5.220 | 5.220 | 4.980 | 5.140 | 5.140 | 12,769 |
| 2024-11-26 | 5.260 | 5.360 | 5.220 | 5.280 | 5.280 | 3,310 |
| 2024-11-25 | 5.340 | 5.360 | 5.340 | 5.360 | 5.360 | 102 |
| 2024-11-22 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,090 |
| 2024-11-21 | 5.340 | 5.380 | 5.340 | 5.380 | 5.380 | 202 |
| 2024-11-20 | 5.200 | 5.380 | 5.100 | 5.380 | 5.380 | 11,453 |
| 2024-11-19 | 5.300 | 5.360 | 5.280 | 5.360 | 5.360 | 2,338 |
| 2024-11-18 | 5.340 | 5.400 | 5.280 | 5.380 | 5.380 | 1,728 |
| 2024-11-15 | 5.400 | 5.400 | 5.300 | 5.380 | 5.380 | 787 |
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.