Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	327.10	327.10	323.40	323.40	323.40	4
2023-09-05	323.70	323.70	319.50	319.50	319.50	36
2023-09-04	327.40	327.40	319.30	319.30	319.30	169
2023-09-01	320.80	324.40	320.80	324.40	324.40	8
2023-08-31	322.00	322.00	322.00	322.00	322.00	3
2023-08-30	317.40	317.40	317.40	317.40	317.40	0
2023-08-29	317.40	317.40	317.40	317.40	317.40	10
2023-08-28	313.90	313.90	309.00	309.00	309.00	110
2023-08-25	311.20	311.20	311.20	311.20	311.20	15
2023-08-24	309.00	309.00	309.00	309.00	309.00	0
2023-08-23	309.00	310.00	309.00	309.00	309.00	880
2023-08-22	311.80	312.70	310.00	310.00	310.00	431
2023-08-21	311.00	313.00	311.00	313.00	313.00	163
2023-08-18	314.00	314.00	309.50	309.50	309.50	1,644
2023-08-17	315.00	318.50	314.00	315.00	315.00	77
2023-08-16	318.60	322.00	317.00	317.70	317.70	403
2023-08-15	324.30	324.30	320.00	320.30	320.30	907
2023-08-14	328.80	328.80	326.00	326.00	326.00	462
2023-08-11	329.80	329.80	321.90	321.90	321.90	360
2023-08-10	326.30	327.40	325.30	327.40	327.40	305
2023-08-09	327.20	329.30	325.50	325.60	325.60	1,653
2023-08-08	333.00	333.00	320.20	320.20	320.20	932
2023-08-07	334.90	334.90	329.00	329.00	329.00	48
2023-08-04	333.00	333.00	333.00	333.00	333.00	8
2023-08-03	333.00	335.00	330.00	335.00	335.00	179
2023-08-02	342.00	342.00	330.00	334.90	334.90	1,250
2023-08-01	349.20	349.20	344.00	344.00	344.00	479
2023-07-31	348.90	353.90	348.90	353.90	353.90	92
2023-07-28	353.60	353.60	353.60	353.60	353.60	113
2023-07-27	352.20	352.20	352.20	352.20	352.20	0
2023-07-26	352.20	352.20	352.20	352.20	352.20	0
2023-07-25	352.20	352.20	352.20	352.20	352.20	0
2023-07-24	352.20	352.20	352.20	352.20	352.20	15
2023-07-21	348.60	348.60	348.60	348.60	348.60	0
2023-07-20	348.60	348.60	348.60	348.60	348.60	8
2023-07-19	356.70	356.70	350.70	350.70	350.70	240
2023-07-18	360.00	360.00	360.00	360.00	360.00	0
2023-07-17	360.00	360.00	360.00	360.00	360.00	1
2023-07-14	353.50	353.50	348.80	350.70	350.70	253
2023-07-13	350.00	353.30	350.00	353.30	353.30	197
2023-07-12	335.60	335.60	335.60	335.60	335.60	0
2023-07-11	341.60	341.60	335.60	335.60	335.60	153
2023-07-10	341.70	341.70	341.60	341.60	341.60	11
2023-07-07	335.30	336.50	335.30	336.50	336.50	113
2023-07-04	346.80	346.80	346.80	346.80	346.80	30
2023-07-03	347.00	350.00	347.00	350.00	350.00	320
2023-06-30	335.20	342.10	335.20	342.10	342.10	210
2023-06-29	329.10	330.60	329.10	330.60	330.60	800
2023-06-28	329.90	329.90	327.40	327.60	327.60	1,020
2023-06-27	322.00	322.00	322.00	322.00	322.00	40
2023-06-26	320.60	320.60	318.00	319.40	319.40	403
2023-06-23	322.90	322.90	322.90	322.90	322.90	0
2023-06-22	322.90	322.90	322.90	322.90	322.90	500
2023-06-21	331.30	331.30	331.30	331.30	331.30	2
2023-06-20	328.20	328.20	328.20	328.20	328.20	20
2023-06-19	331.50	331.50	331.50	331.50	331.50	0
2023-06-16	329.90	331.50	329.90	331.50	331.50	50
2023-06-15	332.80	332.80	332.10	332.10	332.10	32
2023-06-14	328.80	328.80	328.80	328.80	328.80	0
2023-06-13	328.80	328.80	328.80	328.80	328.80	20

← NewerPage 14 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.