Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 322.50 | 324.40 | 318.80 | 320.50 | 320.50 | 2,646 |
| 2022-03-31 | 333.00 | 333.00 | 317.20 | 317.20 | 317.20 | 2,959 |
| 2022-03-30 | 342.20 | 342.20 | 325.00 | 330.00 | 330.00 | 3,441 |
| 2022-03-29 | 319.00 | 350.30 | 317.00 | 346.00 | 346.00 | 3,297 |
| 2022-03-28 | 316.00 | 327.00 | 315.00 | 316.10 | 316.10 | 3,087 |
| 2022-03-25 | 310.30 | 316.20 | 306.00 | 316.20 | 316.20 | 2,748 |
| 2022-03-24 | 323.80 | 323.80 | 310.50 | 312.40 | 312.40 | 6,126 |
| 2022-03-23 | 328.00 | 328.00 | 318.10 | 318.10 | 318.10 | 8,851 |
| 2022-03-22 | 342.00 | 342.00 | 327.10 | 327.20 | 327.20 | 4,014 |
| 2022-03-21 | 338.00 | 346.70 | 336.20 | 338.00 | 338.00 | 2,599 |
| 2022-03-18 | 342.80 | 342.80 | 327.20 | 333.50 | 333.50 | 4,908 |
| 2022-03-17 | 370.30 | 370.30 | 333.50 | 335.00 | 335.00 | 6,597 |
| 2022-03-16 | 347.80 | 375.90 | 343.60 | 372.70 | 372.70 | 2,684 |
| 2022-03-15 | 334.80 | 334.80 | 325.00 | 328.60 | 328.60 | 3,141 |
| 2022-03-14 | 338.90 | 345.50 | 331.10 | 335.00 | 335.00 | 1,726 |
| 2022-03-11 | 337.30 | 343.00 | 324.70 | 336.60 | 336.60 | 4,245 |
| 2022-03-10 | 360.30 | 360.30 | 330.00 | 335.40 | 335.40 | 4,841 |
| 2022-03-09 | 329.80 | 359.00 | 329.80 | 340.00 | 340.00 | 3,518 |
| 2022-03-08 | 282.00 | 324.30 | 281.00 | 305.90 | 305.90 | 5,871 |
| 2022-03-07 | 320.00 | 320.00 | 267.20 | 287.50 | 287.50 | 8,095 |
| 2022-03-04 | 337.00 | 341.00 | 311.10 | 311.10 | 311.10 | 13,272 |
| 2022-03-03 | 338.00 | 352.00 | 330.00 | 346.00 | 346.00 | 7,028 |
| 2022-03-02 | 326.70 | 340.70 | 315.00 | 332.40 | 332.40 | 2,803 |
| 2022-03-01 | 346.00 | 420.00 | 329.10 | 343.10 | 343.10 | 3,373 |
| 2022-02-28 | 432.00 | 432.00 | 344.50 | 344.50 | 344.50 | 9,939 |
| 2022-02-25 | 415.00 | 440.00 | 410.00 | 432.00 | 432.00 | 2,081 |
| 2022-02-24 | 527.00 | 527.00 | 420.00 | 422.00 | 422.00 | 1,729 |
| 2022-02-23 | 533.60 | 536.80 | 530.20 | 531.20 | 531.20 | 131 |
| 2022-02-22 | 570.00 | 570.00 | 520.60 | 545.00 | 545.00 | 267 |
| 2022-02-21 | 598.20 | 598.20 | 574.20 | 574.20 | 574.20 | 102 |
| 2022-02-18 | 611.60 | 611.60 | 611.60 | 611.60 | 611.60 | 100 |
| 2022-02-17 | 612.20 | 612.20 | 612.20 | 612.20 | 612.20 | 50 |
| 2022-02-16 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | 5 |
| 2022-02-15 | 640.40 | 640.40 | 640.40 | 640.40 | 640.40 | 0 |
| 2022-02-14 | 670.00 | 670.00 | 629.00 | 640.40 | 640.40 | 109 |
| 2022-02-11 | 685.40 | 685.40 | 685.40 | 685.40 | 685.40 | 0 |
| 2022-02-10 | 681.40 | 688.00 | 681.40 | 685.40 | 685.40 | 67 |
| 2022-02-09 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | 22 |
| 2022-02-08 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2022-02-07 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2022-02-04 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0 |
| 2022-02-03 | 638.60 | 638.60 | 637.00 | 637.00 | 637.00 | 55 |
| 2022-02-02 | 650.40 | 652.00 | 646.00 | 652.00 | 652.00 | 127 |
| 2022-02-01 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2022-01-31 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2022-01-28 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 100 |
| 2022-01-27 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 20 |
| 2022-01-26 | 600.80 | 608.00 | 600.80 | 608.00 | 608.00 | 2,043 |
| 2022-01-25 | 588.00 | 588.00 | 587.00 | 587.00 | 587.00 | 71 |
| 2022-01-24 | 574.40 | 574.40 | 554.80 | 554.80 | 554.80 | 1,135 |
| 2022-01-21 | 597.00 | 599.00 | 597.00 | 599.00 | 599.00 | 55 |
| 2022-01-20 | 620.00 | 620.00 | 599.60 | 601.00 | 601.00 | 171 |
| 2022-01-19 | 621.60 | 621.60 | 617.20 | 617.20 | 617.20 | 35 |
| 2022-01-18 | 635.80 | 635.80 | 635.80 | 635.80 | 635.80 | 0 |
| 2022-01-17 | 635.80 | 635.80 | 635.80 | 635.80 | 635.80 | 50 |
| 2022-01-14 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 5 |
| 2022-01-13 | 650.80 | 650.80 | 650.80 | 650.80 | 650.80 | 0 |
| 2022-01-12 | 650.80 | 650.80 | 650.80 | 650.80 | 650.80 | 30 |
| 2022-01-11 | 635.60 | 635.60 | 635.60 | 635.60 | 635.60 | 16 |
| 2022-01-10 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0 |
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.