Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.200	15.200	14.700	14.700	14.700	230
2026-10-15	15.300	15.300	15.300	15.300	15.300	3
2026-10-14	14.900	15.450	14.900	15.450	15.450	942
2026-10-13	14.900	15.500	14.900	15.500	15.500	2,099
2026-10-12	15.350	15.350	14.850	15.000	15.000	1,253
2026-10-09	15.500	15.500	15.500	15.500	15.500	2
2026-10-08	15.150	15.400	14.850	15.000	15.000	263
2026-10-07	15.300	15.500	14.750	15.500	15.500	732
2026-10-06	14.750	15.550	14.300	15.550	15.550	6,143
2026-10-05	15.700	15.700	15.700	15.700	15.700	0
2026-10-02	15.250	15.700	14.300	15.700	15.700	6,236
2026-10-01	15.750	15.750	15.700	15.750	15.750	216
2026-09-30	15.500	15.800	15.300	15.800	15.800	218
2026-09-29	15.800	15.800	15.800	15.800	15.800	11
2026-09-28	15.800	15.800	15.800	15.800	15.800	3
2026-09-25	16.150	16.150	15.800	15.800	15.800	543
2026-09-24	15.650	16.000	15.500	16.000	16.000	1,169
2026-09-23	15.800	15.800	15.650	15.650	15.650	257
2026-09-22	16.500	16.500	15.750	15.800	15.800	809
2026-09-21	14.950	16.500	14.950	16.450	16.450	2,422
2026-09-18	16.350	16.400	16.350	16.400	16.400	2,017
2026-09-17	16.050	16.350	16.050	16.350	16.350	2,510
2026-09-16	16.300	16.300	15.600	15.600	15.600	1,415
2026-09-15	16.450	16.450	15.750	16.450	16.450	2,007
2026-09-14	16.450	16.450	15.700	16.450	16.450	438
2026-09-11	16.000	16.500	16.000	16.500	16.500	519
2026-09-10	16.450	16.500	16.000	16.500	16.500	1,899
2026-09-09	15.650	16.450	15.650	16.450	16.450	1,382
2026-09-08	15.450	16.200	15.250	15.800	15.800	2,895
2026-09-07	15.450	15.450	14.850	15.400	15.400	724
2026-09-04	15.450	15.450	15.300	15.450	15.450	620
2026-09-03	15.000	15.300	14.750	15.300	15.300	4,166
2026-09-02	15.000	15.000	14.800	14.800	14.800	371
2026-09-01	14.750	15.200	14.750	14.800	14.800	769
2026-08-31	14.950	15.300	14.500	14.800	14.800	3,558
2026-08-28	14.700	14.950	14.500	14.950	14.950	8,744
2026-08-27	13.500	13.750	13.500	13.750	13.750	9
2026-08-26	13.900	13.900	13.450	13.500	13.500	230
2026-08-25	13.900	13.900	13.900	13.900	13.900	9
2026-08-24	14.050	14.100	13.600	13.900	13.900	2,030
2026-08-21	13.900	13.900	13.650	13.650	13.650	517
2026-08-20	14.000	14.000	13.650	13.650	13.650	230
2026-08-19	14.000	14.000	13.700	13.950	13.950	292
2026-08-18	14.000	14.000	13.700	14.000	14.000	10
2026-08-17	13.850	13.850	13.850	13.850	13.850	107
2026-08-14	13.900	14.000	13.650	13.900	13.900	1,363
2026-08-13	14.050	14.050	13.900	14.000	14.000	28
2026-08-12	13.900	14.000	13.900	14.000	14.000	26
2026-08-11	13.700	14.000	13.700	14.000	14.000	1,166
2026-08-10	13.950	13.950	13.950	13.950	13.950	196
2026-08-07	13.950	13.950	13.950	13.950	13.950	2
2026-08-06	14.000	14.000	13.950	13.950	13.950	10
2026-08-05	13.650	14.000	13.650	14.000	14.000	648
2026-08-04	14.100	14.100	13.650	14.000	14.000	38
2026-08-03	14.000	14.000	13.700	13.700	13.700	1,388
2026-07-31	14.100	14.100	13.900	14.000	14.000	2,124
2026-07-30	13.700	14.100	13.700	14.100	14.100	1,052
2026-07-29	14.050	14.050	14.050	14.050	14.050	1
2026-07-28	14.100	14.100	14.100	14.100	14.100	12
2026-07-27	14.200	14.200	14.000	14.100	14.100	340

Page 1 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-13	0.4000 PLN
2024-08-13	0.4000 PLN
2023-08-03	0.6000 PLN
2022-08-02	0.6000 PLN
2021-07-07	0.3800 PLN
2019-08-07	0.3300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.