Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	360.60	360.60	335.10	335.10	335.10	1,906
2023-03-14	349.90	360.60	349.90	360.60	360.60	807
2023-03-13	349.20	349.70	343.00	349.60	349.60	2,264
2023-03-10	364.70	364.70	361.50	361.50	361.50	135
2023-03-09	376.40	376.40	376.40	376.40	376.40	0
2023-03-08	376.40	376.40	376.40	376.40	376.40	80
2023-03-07	380.00	380.00	375.80	379.40	379.40	701
2023-03-06	379.50	379.50	379.50	379.50	379.50	35
2023-03-03	375.00	375.00	375.00	375.00	375.00	30
2023-03-02	366.00	375.00	366.00	375.00	375.00	57
2023-03-01	375.00	375.00	371.10	371.10	371.10	405
2023-02-28	370.50	375.80	370.50	375.80	375.80	43
2023-02-27	367.00	367.00	367.00	367.00	367.00	4
2023-02-24	367.00	367.40	361.50	361.50	361.50	355
2023-02-23	359.70	364.50	359.70	364.00	364.00	244
2023-02-22	342.60	357.90	342.60	357.90	357.90	711
2023-02-21	360.80	360.80	347.90	349.80	349.80	2,394
2023-02-20	374.70	374.70	360.00	360.80	360.80	5,604
2023-02-17	392.50	392.50	386.00	386.00	386.00	40
2023-02-16	400.50	400.50	395.00	396.50	396.50	49
2023-02-15	396.80	400.20	396.80	400.20	400.20	80
2023-02-14	396.00	397.40	389.00	396.80	396.80	1,579
2023-02-13	384.00	389.50	379.00	389.50	389.50	841
2023-02-10	390.20	390.20	378.40	378.40	378.40	182
2023-02-09	392.80	393.40	392.80	393.40	393.40	19
2023-02-08	386.30	386.30	386.30	386.30	386.30	25
2023-02-07	377.20	385.00	377.20	382.60	382.60	870
2023-02-06	362.50	365.60	362.50	365.60	365.60	1,011
2023-02-03	373.00	373.00	357.00	362.70	362.70	2,006
2023-02-02	378.30	378.30	367.40	373.00	373.00	1,422
2023-02-01	392.90	392.90	383.00	383.00	383.00	592
2023-01-31	390.50	393.50	390.50	392.50	392.50	69
2023-01-30	384.60	386.90	376.60	386.90	386.90	3,119
2023-01-27	406.00	406.90	405.80	406.90	406.90	48
2023-01-26	407.10	407.10	402.20	402.20	402.20	31
2023-01-25	408.40	408.40	404.40	404.60	404.60	51
2023-01-24	405.50	405.50	400.00	405.00	405.00	126
2023-01-23	406.90	406.90	405.10	405.10	405.10	71
2023-01-20	404.80	407.70	404.20	407.70	407.70	215
2023-01-19	399.30	401.50	399.30	399.90	399.90	345
2023-01-18	404.20	404.20	404.20	404.20	404.20	5
2023-01-17	404.00	404.00	404.00	404.00	404.00	111
2023-01-16	403.60	404.00	399.50	404.00	404.00	121
2023-01-13	404.00	404.00	400.00	402.30	402.30	284
2023-01-12	398.90	403.00	398.90	403.00	403.00	833
2023-01-11	383.90	399.70	383.90	399.70	399.70	210
2023-01-10	395.10	395.10	383.80	391.00	391.00	164
2023-01-09	403.70	408.50	400.70	400.70	400.70	806
2023-01-06	393.70	402.00	393.70	398.30	398.30	1,141
2023-01-05	397.10	397.10	393.90	393.90	393.90	540
2023-01-04	380.20	397.00	380.20	397.00	397.00	2,972
2023-01-03	375.00	377.00	375.00	377.00	377.00	1,707
2023-01-02	368.50	368.50	368.50	368.50	368.50	10
2022-12-30	373.70	373.70	373.60	373.60	373.60	260
2022-12-29	377.00	377.00	377.00	377.00	377.00	0
2022-12-28	377.00	377.00	377.00	377.00	377.00	0
2022-12-27	373.00	377.00	373.00	377.00	377.00	73
2022-12-23	363.00	365.00	363.00	365.00	365.00	104
2022-12-22	363.00	363.00	363.00	363.00	363.00	0
2022-12-21	360.90	363.00	360.90	363.00	363.00	17

← NewerPage 16 of 21 · 1,254 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.