Raiffeisen Bank International AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	378.60	378.60	371.70	371.70	371.70	407
2023-11-30	370.10	370.10	370.10	370.10	370.10	310
2023-11-29	370.00	377.70	370.00	373.90	373.90	21
2023-11-28	369.80	369.80	369.80	369.80	369.80	2
2023-11-27	367.00	367.00	366.50	366.50	366.50	770
2023-11-24	371.80	373.70	370.00	373.70	373.70	995
2023-11-23	393.00	393.00	389.00	389.00	389.00	482
2023-11-22	392.00	392.00	392.00	392.00	392.00	76
2023-11-21	387.00	392.00	387.00	387.40	387.40	135
2023-11-20	381.70	385.00	381.70	385.00	385.00	445
2023-11-16	382.30	383.30	381.70	381.70	381.70	240
2023-11-15	385.30	385.30	379.80	382.10	382.10	229
2023-11-14	374.70	379.10	374.70	379.00	379.00	246
2023-11-13	379.00	379.00	378.00	378.00	378.00	202
2023-11-10	370.00	377.10	370.00	377.10	377.10	3,103
2023-11-09	374.20	374.20	368.10	368.10	368.10	40
2023-11-08	367.80	373.30	363.30	370.00	370.00	806
2023-11-07	362.90	373.20	362.90	367.10	367.10	2,050
2023-11-06	369.90	374.80	365.00	365.00	365.00	1,536
2023-11-03	316.00	365.30	316.00	365.30	365.30	12,655
2023-11-02	345.00	345.00	338.30	339.80	339.80	2,500
2023-11-01	334.60	343.80	334.60	343.80	343.80	3,205
2023-10-31	334.40	334.40	334.40	334.40	334.40	20
2023-10-30	339.90	339.90	329.80	329.80	329.80	550
2023-10-27	331.40	345.00	331.40	339.50	339.50	422
2023-10-26	332.10	332.10	332.10	332.10	332.10	0
2023-10-25	332.10	332.10	332.10	332.10	332.10	0
2023-10-24	327.60	332.10	327.60	332.10	332.10	865
2023-10-23	320.20	326.10	320.20	326.10	326.10	21
2023-10-20	328.30	328.30	325.00	325.00	325.00	274
2023-10-19	329.50	329.50	329.50	329.50	329.50	2
2023-10-18	335.60	335.60	330.00	330.00	330.00	414
2023-10-17	335.00	335.00	335.00	335.00	335.00	0
2023-10-16	334.60	335.00	334.60	335.00	335.00	44
2023-10-13	340.90	340.90	334.50	335.30	335.30	18
2023-10-12	339.50	339.50	339.50	339.50	339.50	2
2023-10-11	330.00	340.20	330.00	335.00	335.00	278
2023-10-10	329.00	331.00	329.00	331.00	331.00	199
2023-10-09	329.20	329.20	329.20	329.20	329.20	0
2023-10-06	321.40	329.20	321.40	329.20	329.20	21
2023-10-05	326.30	326.30	322.00	322.10	322.10	122
2023-10-04	323.00	323.00	323.00	323.00	323.00	0
2023-10-03	331.00	331.00	323.00	323.00	323.00	302
2023-10-02	345.00	345.00	331.20	331.20	331.20	79
2023-09-29	325.70	337.90	325.70	336.60	336.60	2,014
2023-09-27	315.10	315.10	315.10	315.10	315.10	0
2023-09-26	315.50	315.50	314.20	315.10	315.10	50
2023-09-25	321.40	321.40	321.40	321.40	321.40	2
2023-09-22	320.00	320.00	320.00	320.00	320.00	0
2023-09-21	324.00	324.00	320.00	320.00	320.00	244
2023-09-20	325.00	325.00	323.90	323.90	323.90	2
2023-09-19	320.00	320.00	320.00	320.00	320.00	0
2023-09-18	325.00	325.00	320.00	320.00	320.00	14
2023-09-15	324.50	324.50	324.50	324.50	324.50	3
2023-09-14	320.00	320.00	317.70	320.00	320.00	350
2023-09-13	322.50	322.50	322.50	322.50	322.50	0
2023-09-12	314.90	323.20	314.90	322.50	322.50	76
2023-09-11	314.30	314.30	314.30	314.30	314.30	7
2023-09-08	322.00	322.00	322.00	322.00	322.00	0
2023-09-07	323.50	323.50	317.60	322.00	322.00	540

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.