Raiffeisen Bank International AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0 |
| 2022-01-06 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 10 |
| 2022-01-05 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 0 |
| 2022-01-04 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 60 |
| 2022-01-03 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | 0 |
| 2021-12-30 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | 0 |
| 2021-12-29 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | 1 |
| 2021-12-28 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2021-12-27 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2021-12-23 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2021-12-22 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2021-12-21 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 5 |
| 2021-12-20 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 0 |
| 2021-12-17 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | 50 |
| 2021-12-16 | 634.20 | 634.20 | 634.20 | 634.20 | 634.20 | 0 |
| 2021-12-15 | 634.20 | 634.20 | 634.20 | 634.20 | 634.20 | 0 |
| 2021-12-14 | 634.20 | 634.20 | 634.20 | 634.20 | 634.20 | 0 |
| 2021-12-13 | 634.20 | 634.20 | 634.20 | 634.20 | 634.20 | 9 |
| 2021-12-10 | 644.20 | 644.20 | 644.20 | 644.20 | 644.20 | 1 |
| 2021-12-09 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | 16 |
| 2021-12-08 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0 |
| 2021-12-07 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0 |
| 2021-12-06 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0 |
| 2021-12-03 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0 |
| 2021-12-02 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0 |
| 2021-12-01 | 641.20 | 641.20 | 641.20 | 641.20 | 641.20 | 0 |
| 2021-11-30 | 645.00 | 645.00 | 641.20 | 641.20 | 641.20 | 35 |
| 2021-11-29 | 651.40 | 651.40 | 651.40 | 651.40 | 651.40 | 0 |
| 2021-11-26 | 648.20 | 651.40 | 648.20 | 651.40 | 651.40 | 80 |
| 2021-11-25 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2021-11-24 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2021-11-23 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2021-11-22 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 4 |
| 2021-11-19 | 676.80 | 678.80 | 669.40 | 669.40 | 669.40 | 122 |
| 2021-11-18 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 0 |
| 2021-11-16 | 715.60 | 715.60 | 711.00 | 711.00 | 711.00 | 112 |
| 2021-11-15 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 5 |
| 2021-11-12 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 0 |
| 2021-11-11 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 0 |
| 2021-11-10 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 94 |
| 2021-11-09 | 719.80 | 720.20 | 719.80 | 720.20 | 720.20 | 70 |
| 2021-11-08 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-11-05 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-11-04 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-11-03 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-11-02 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-11-01 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-10-29 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-10-27 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-10-26 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-10-25 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 0 |
| 2021-10-22 | 638.80 | 638.80 | 638.80 | 638.80 | 638.80 | 60 |
| 2021-10-21 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 0 |
| 2021-10-20 | 628.00 | 628.00 | 628.00 | 628.00 | 628.00 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.