Relpol SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.800 | 5.860 | 5.720 | 5.800 | 5.800 | 2,543 |
| 2026-10-15 | 5.760 | 5.900 | 5.740 | 5.760 | 5.760 | 2,761 |
| 2026-10-14 | 5.900 | 5.900 | 5.760 | 5.760 | 5.760 | 2,924 |
| 2026-10-13 | 5.900 | 5.920 | 5.860 | 5.860 | 5.860 | 2,037 |
| 2026-10-12 | 5.900 | 5.940 | 5.780 | 5.900 | 5.900 | 1,292 |
| 2026-10-09 | 5.880 | 5.900 | 5.760 | 5.880 | 5.880 | 4,159 |
| 2026-10-08 | 5.800 | 6.000 | 5.720 | 5.900 | 5.900 | 6,842 |
| 2026-10-07 | 5.700 | 5.900 | 5.680 | 5.760 | 5.760 | 1,970 |
| 2026-10-06 | 5.760 | 5.800 | 5.660 | 5.740 | 5.740 | 988 |
| 2026-10-05 | 5.720 | 5.760 | 5.560 | 5.760 | 5.760 | 518 |
| 2026-10-02 | 5.700 | 5.700 | 5.560 | 5.640 | 5.640 | 948 |
| 2026-10-01 | 5.700 | 5.720 | 5.600 | 5.700 | 5.700 | 1,891 |
| 2026-09-30 | 5.760 | 5.800 | 5.560 | 5.760 | 5.760 | 6,368 |
| 2026-09-29 | 5.880 | 5.880 | 5.660 | 5.800 | 5.800 | 1,701 |
| 2026-09-28 | 5.960 | 5.960 | 5.800 | 5.880 | 5.880 | 3,828 |
| 2026-09-25 | 5.940 | 5.960 | 5.600 | 5.960 | 5.960 | 8,214 |
| 2026-09-24 | 5.840 | 5.980 | 5.740 | 5.940 | 5.940 | 5,583 |
| 2026-09-23 | 5.760 | 5.880 | 5.740 | 5.840 | 5.840 | 7,294 |
| 2026-09-22 | 5.520 | 5.800 | 5.500 | 5.740 | 5.740 | 7,923 |
| 2026-09-21 | 5.560 | 5.560 | 5.500 | 5.540 | 5.540 | 2,992 |
| 2026-09-18 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 7,055 |
| 2026-09-17 | 5.600 | 5.640 | 5.500 | 5.560 | 5.560 | 19,771 |
| 2026-09-16 | 5.680 | 5.680 | 5.500 | 5.560 | 5.560 | 4,470 |
| 2026-09-15 | 5.660 | 5.700 | 5.580 | 5.680 | 5.680 | 378 |
| 2026-09-14 | 5.520 | 5.660 | 5.440 | 5.660 | 5.660 | 9,552 |
| 2026-09-11 | 5.760 | 5.760 | 5.540 | 5.700 | 5.700 | 4,960 |
| 2026-09-10 | 5.940 | 6.000 | 5.680 | 5.820 | 5.820 | 74,600 |
| 2026-09-09 | 6.000 | 6.180 | 6.000 | 6.160 | 6.160 | 40,768 |
| 2026-09-08 | 5.940 | 5.960 | 5.860 | 5.960 | 5.960 | 2,359 |
| 2026-09-07 | 5.860 | 6.000 | 5.860 | 5.860 | 5.860 | 4,061 |
| 2026-09-04 | 5.980 | 6.000 | 5.740 | 5.880 | 5.880 | 10,129 |
| 2026-09-03 | 5.880 | 6.000 | 5.780 | 5.980 | 5.980 | 10,181 |
| 2026-09-02 | 5.920 | 6.000 | 5.740 | 5.960 | 5.960 | 9,092 |
| 2026-09-01 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 1,216 |
| 2026-08-31 | 5.960 | 6.060 | 5.900 | 5.900 | 5.900 | 17,965 |
| 2026-08-28 | 5.900 | 5.980 | 5.860 | 5.900 | 5.900 | 3,378 |
| 2026-08-27 | 5.880 | 6.000 | 5.800 | 5.900 | 5.900 | 2,637 |
| 2026-08-26 | 6.000 | 6.000 | 5.880 | 6.000 | 6.000 | 2,516 |
| 2026-08-25 | 6.020 | 6.020 | 5.880 | 6.000 | 6.000 | 1,379 |
| 2026-08-24 | 6.000 | 6.020 | 5.820 | 6.020 | 6.020 | 1,959 |
| 2026-08-21 | 5.840 | 6.000 | 5.720 | 6.000 | 6.000 | 2,979 |
| 2026-08-20 | 5.940 | 5.960 | 5.840 | 5.840 | 5.840 | 834 |
| 2026-08-19 | 5.940 | 5.940 | 5.700 | 5.900 | 5.900 | 3,505 |
| 2026-08-18 | 5.880 | 5.960 | 5.820 | 5.960 | 5.960 | 1,560 |
| 2026-08-17 | 5.900 | 6.040 | 5.820 | 5.860 | 5.860 | 4,665 |
| 2026-08-14 | 6.080 | 6.100 | 5.900 | 6.040 | 6.040 | 6,435 |
| 2026-08-13 | 5.920 | 6.100 | 5.920 | 6.100 | 6.100 | 3,164 |
| 2026-08-12 | 6.040 | 6.060 | 5.920 | 6.040 | 6.040 | 3,286 |
| 2026-08-11 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 7,018 |
| 2026-08-10 | 6.060 | 6.120 | 5.980 | 6.120 | 6.120 | 11,428 |
| 2026-08-07 | 6.000 | 6.040 | 5.920 | 6.000 | 6.000 | 8,459 |
| 2026-08-06 | 6.100 | 6.100 | 5.940 | 6.000 | 6.000 | 7,169 |
| 2026-08-05 | 5.780 | 6.060 | 5.780 | 6.040 | 6.040 | 42,207 |
| 2026-08-04 | 5.560 | 5.780 | 5.560 | 5.680 | 5.680 | 37,751 |
| 2026-08-03 | 5.480 | 5.600 | 5.480 | 5.600 | 5.600 | 16,532 |
| 2026-07-31 | 5.560 | 5.560 | 5.440 | 5.500 | 5.500 | 903 |
| 2026-07-30 | 5.560 | 5.580 | 5.460 | 5.460 | 5.460 | 3,769 |
| 2026-07-29 | 5.460 | 5.560 | 5.420 | 5.500 | 5.500 | 2,312 |
| 2026-07-28 | 5.540 | 5.600 | 5.500 | 5.500 | 5.500 | 1,081 |
| 2026-07-27 | 5.580 | 5.580 | 5.540 | 5.580 | 5.580 | 203 |
Page 1 of 21 · 1,253 trading daysOlder →
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.