Raiffeisen Bank International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	358.50	358.50	355.20	355.20	355.20	491
2022-12-19	355.00	355.00	354.90	354.90	354.90	21
2022-12-16	351.00	351.00	351.00	351.00	351.00	0
2022-12-15	351.00	351.00	351.00	351.00	351.00	0
2022-12-14	351.00	351.00	351.00	351.00	351.00	0
2022-12-13	351.00	351.00	351.00	351.00	351.00	40
2022-12-12	355.00	355.00	355.00	355.00	355.00	0
2022-12-09	354.00	355.00	354.00	355.00	355.00	1,250
2022-12-08	364.90	364.90	353.30	354.30	354.30	6,837
2022-12-07	360.00	365.10	360.00	365.10	365.10	35
2022-12-06	369.10	369.10	360.70	360.70	360.70	552
2022-12-05	366.70	366.70	364.70	364.70	364.70	118
2022-12-02	362.40	362.40	361.70	362.10	362.10	549
2022-12-01	363.20	363.20	360.30	360.30	360.30	232
2022-11-30	366.70	366.70	366.70	366.70	366.70	2
2022-11-29	361.00	361.00	361.00	361.00	361.00	0
2022-11-28	361.00	361.00	361.00	361.00	361.00	65
2022-11-25	361.00	361.00	361.00	361.00	361.00	75
2022-11-24	362.20	362.20	362.20	362.20	362.20	31
2022-11-23	367.10	367.10	367.10	367.10	367.10	2
2022-11-22	368.90	368.90	368.90	368.90	368.90	40
2022-11-21	363.30	365.70	363.30	365.70	365.70	103
2022-11-18	361.90	361.90	361.90	361.90	361.90	100
2022-11-16	360.80	361.70	359.00	361.30	361.30	135
2022-11-15	371.70	371.70	366.20	367.60	367.60	88
2022-11-14	371.60	371.60	371.60	371.60	371.60	40
2022-11-11	365.00	367.40	360.00	364.00	364.00	1,435
2022-11-10	359.00	360.00	359.00	360.00	360.00	89
2022-11-09	361.80	361.80	354.60	354.60	354.60	545
2022-11-08	361.10	363.80	361.10	363.80	363.80	14
2022-11-07	363.50	368.60	361.10	361.10	361.10	6,898
2022-11-04	363.90	363.90	350.20	353.00	353.00	1,087
2022-11-03	365.00	374.80	365.00	370.00	370.00	277
2022-11-02	350.00	353.00	350.00	353.00	353.00	640
2022-11-01	348.00	351.00	347.40	351.00	351.00	1,774
2022-10-31	337.00	345.00	337.00	345.00	345.00	246
2022-10-27	325.00	333.80	325.00	330.00	330.00	2,822
2022-10-26	322.90	322.90	322.90	322.90	322.90	500
2022-10-25	317.70	317.70	317.70	317.70	317.70	0
2022-10-24	317.70	317.70	317.70	317.70	317.70	50
2022-10-21	320.00	320.60	320.00	320.60	320.60	55
2022-10-20	311.80	311.80	311.80	311.80	311.80	0
2022-10-19	317.50	322.50	311.80	311.80	311.80	181
2022-10-18	321.80	322.00	321.80	322.00	322.00	170
2022-10-17	317.00	318.50	317.00	318.50	318.50	264
2022-10-14	312.40	320.00	312.40	318.90	318.90	493
2022-10-13	318.40	318.40	307.70	307.70	307.70	30
2022-10-12	312.20	312.20	312.20	312.20	312.20	0
2022-10-11	312.20	312.20	312.20	312.20	312.20	0
2022-10-10	312.20	312.20	312.20	312.20	312.20	0
2022-10-07	316.60	316.60	312.20	312.20	312.20	14
2022-10-06	314.30	314.30	314.30	314.30	314.30	20
2022-10-05	322.50	322.50	316.00	320.00	320.00	623
2022-10-04	313.00	314.90	313.00	314.90	314.90	245
2022-10-03	302.80	302.80	298.00	298.00	298.00	172
2022-09-30	299.00	299.00	299.00	299.00	299.00	3
2022-09-29	302.20	302.20	302.20	302.20	302.20	0
2022-09-27	302.20	302.20	302.20	302.20	302.20	300
2022-09-26	301.70	301.70	301.70	301.70	301.70	0
2022-09-23	305.00	305.00	301.60	301.70	301.70	1,333

← NewerPage 17 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.