Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 2,632 |
| 2024-11-13 | 5.360 | 5.480 | 5.340 | 5.400 | 5.400 | 867 |
| 2024-11-12 | 5.440 | 5.440 | 5.360 | 5.420 | 5.420 | 5,270 |
| 2024-11-08 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2024-11-07 | 5.480 | 5.580 | 5.400 | 5.580 | 5.580 | 1,861 |
| 2024-11-06 | 5.360 | 5.480 | 5.340 | 5.480 | 5.480 | 1,007 |
| 2024-11-05 | 5.520 | 5.520 | 5.340 | 5.500 | 5.500 | 3,057 |
| 2024-11-04 | 5.400 | 5.520 | 5.400 | 5.520 | 5.520 | 97 |
| 2024-10-31 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 4 |
| 2024-10-30 | 5.380 | 5.500 | 5.340 | 5.500 | 5.500 | 4,217 |
| 2024-10-29 | 5.400 | 5.460 | 5.380 | 5.460 | 5.460 | 4,176 |
| 2024-10-28 | 5.500 | 5.500 | 5.380 | 5.500 | 5.500 | 6,831 |
| 2024-10-25 | 5.380 | 5.540 | 5.380 | 5.500 | 5.500 | 267 |
| 2024-10-24 | 5.520 | 5.540 | 5.360 | 5.520 | 5.520 | 9,595 |
| 2024-10-23 | 5.620 | 5.620 | 5.540 | 5.540 | 5.540 | 1,015 |
| 2024-10-22 | 5.640 | 5.640 | 5.620 | 5.620 | 5.620 | 370 |
| 2024-10-21 | 5.640 | 5.700 | 5.640 | 5.640 | 5.640 | 382 |
| 2024-10-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4 |
| 2024-10-17 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 303 |
| 2024-10-16 | 5.700 | 5.700 | 5.560 | 5.700 | 5.700 | 1,811 |
| 2024-10-15 | 5.600 | 5.720 | 5.600 | 5.700 | 5.700 | 3,785 |
| 2024-10-14 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 402 |
| 2024-10-11 | 5.540 | 5.600 | 5.520 | 5.600 | 5.600 | 558 |
| 2024-10-10 | 5.600 | 5.620 | 5.540 | 5.540 | 5.540 | 1,937 |
| 2024-10-09 | 5.540 | 5.600 | 5.480 | 5.600 | 5.600 | 711 |
| 2024-10-08 | 5.540 | 5.640 | 5.440 | 5.500 | 5.500 | 9,609 |
| 2024-10-07 | 5.640 | 5.640 | 5.520 | 5.640 | 5.640 | 7,448 |
| 2024-10-04 | 5.600 | 5.640 | 5.500 | 5.640 | 5.640 | 1,592 |
| 2024-10-03 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2024-10-02 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 421 |
| 2024-10-01 | 5.600 | 5.640 | 5.600 | 5.600 | 5.600 | 1,803 |
| 2024-09-30 | 5.600 | 5.680 | 5.500 | 5.600 | 5.600 | 5,565 |
| 2024-09-27 | 5.520 | 5.600 | 5.480 | 5.600 | 5.600 | 3,790 |
| 2024-09-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 300 |
| 2024-09-24 | 5.500 | 5.540 | 5.480 | 5.540 | 5.540 | 700 |
| 2024-09-23 | 5.700 | 5.700 | 5.360 | 5.500 | 5.500 | 8,085 |
| 2024-09-20 | 5.680 | 5.700 | 5.600 | 5.600 | 5.600 | 34 |
| 2024-09-19 | 5.520 | 5.700 | 5.520 | 5.700 | 5.700 | 3,726 |
| 2024-09-18 | 5.640 | 5.640 | 5.520 | 5.620 | 5.620 | 1,438 |
| 2024-09-17 | 5.500 | 5.660 | 5.500 | 5.640 | 5.640 | 150 |
| 2024-09-16 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 3,345 |
| 2024-09-13 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 3,927 |
| 2024-09-12 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 3,794 |
| 2024-09-11 | 5.560 | 5.640 | 5.460 | 5.600 | 5.600 | 5,023 |
| 2024-09-10 | 5.500 | 5.600 | 5.460 | 5.600 | 5.600 | 3,220 |
| 2024-09-09 | 5.540 | 5.660 | 5.500 | 5.660 | 5.660 | 4,555 |
| 2024-09-06 | 5.780 | 5.800 | 5.520 | 5.540 | 5.540 | 6,158 |
| 2024-09-05 | 5.420 | 5.820 | 5.400 | 5.800 | 5.800 | 13,621 |
| 2024-09-04 | 5.800 | 5.800 | 5.400 | 5.660 | 5.660 | 11,997 |
| 2024-09-03 | 5.800 | 5.820 | 5.800 | 5.800 | 5.800 | 3,506 |
| 2024-09-02 | 5.780 | 5.880 | 5.740 | 5.840 | 5.840 | 1,362 |
| 2024-08-30 | 5.620 | 5.900 | 5.600 | 5.880 | 5.880 | 3,483 |
| 2024-08-29 | 5.660 | 5.800 | 5.600 | 5.620 | 5.620 | 6,231 |
| 2024-08-28 | 5.820 | 5.920 | 5.800 | 5.920 | 5.920 | 1,529 |
| 2024-08-27 | 5.640 | 5.820 | 5.540 | 5.800 | 5.800 | 4,376 |
| 2024-08-26 | 5.640 | 5.820 | 5.600 | 5.820 | 5.820 | 2,288 |
| 2024-08-23 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 398 |
| 2024-08-22 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 100 |
| 2024-08-21 | 5.800 | 5.900 | 5.620 | 5.860 | 5.860 | 1,799 |
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.