Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	15.700	15.700	15.400	15.450	14.699	6,180
2024-02-23	15.400	15.700	15.050	15.700	14.937	3,899
2024-02-22	15.450	15.450	15.050	15.400	14.651	85
2024-02-21	15.350	15.450	15.300	15.450	14.699	790
2024-02-20	15.200	15.350	15.000	15.350	14.604	1,419
2024-02-19	15.000	15.100	14.900	15.100	14.366	1,451
2024-02-16	14.900	15.000	14.500	15.000	14.271	418
2024-02-15	14.750	14.950	14.600	14.600	13.890	686
2024-02-14	14.650	14.800	14.450	14.450	13.747	2,161
2024-02-13	14.600	14.600	14.200	14.600	13.890	1,420
2024-02-12	14.650	14.650	14.200	14.200	13.510	166
2024-02-09	14.150	14.850	14.150	14.200	13.510	1,704
2024-02-08	14.700	15.150	14.150	14.150	13.462	1,626
2024-02-07	14.650	15.150	14.650	14.700	13.985	270
2024-02-06	14.700	14.900	14.650	14.650	13.938	164
2024-02-05	15.000	15.000	14.700	14.700	13.985	90
2024-02-02	14.800	15.200	14.450	15.200	14.461	4,269
2024-02-01	14.650	14.700	14.650	14.700	13.985	1,756
2024-01-31	14.650	14.650	14.150	14.650	13.938	132
2024-01-30	14.450	14.500	14.450	14.500	13.795	1,190
2024-01-29	14.800	14.800	14.200	14.450	13.747	6,142
2024-01-26	14.800	14.800	14.800	14.800	14.080	22
2024-01-25	14.850	14.850	14.750	14.850	14.128	1,901
2024-01-24	14.850	14.850	14.850	14.850	14.128	1,685
2024-01-23	14.750	14.850	14.650	14.850	14.128	878
2024-01-22	15.000	15.000	14.750	14.750	14.033	1,474
2024-01-19	15.100	15.100	14.800	14.800	14.080	3,232
2024-01-18	15.100	15.100	14.800	15.100	14.366	335
2024-01-17	15.000	15.200	15.000	15.100	14.366	316
2024-01-16	14.650	15.400	14.650	15.200	14.461	1,854
2024-01-15	15.400	15.400	14.600	14.600	13.890	22,941
2024-01-12	15.200	15.400	14.800	15.300	14.556	151
2024-01-11	15.400	15.400	14.800	14.800	14.080	1,216
2024-01-10	15.000	15.700	14.650	15.400	14.651	3,874
2024-01-09	15.000	15.100	14.650	15.000	14.271	6,182
2024-01-08	15.400	15.400	15.000	15.000	14.271	377
2024-01-05	15.100	15.100	15.000	15.000	14.271	108
2024-01-04	15.650	15.700	14.300	15.100	14.366	10,685
2024-01-03	15.500	15.700	15.100	15.700	14.937	2,036
2024-01-02	15.200	15.500	15.100	15.500	14.746	11,259
2023-12-29	15.200	15.250	15.000	15.250	14.509	8,509
2023-12-28	15.350	15.350	15.350	15.350	14.604	2
2023-12-27	15.400	15.400	14.650	15.250	14.509	1,628
2023-12-22	14.500	15.400	14.350	15.400	14.651	3,472
2023-12-21	14.600	14.600	14.350	14.450	13.747	904
2023-12-20	14.300	14.650	14.300	14.650	13.938	503
2023-12-19	14.300	14.600	14.300	14.600	13.890	7,273
2023-12-18	14.550	14.550	14.300	14.300	13.605	1,650
2023-12-15	14.450	14.650	14.400	14.600	13.890	3,037
2023-12-14	14.250	14.450	14.250	14.450	13.747	82
2023-12-13	14.650	14.650	14.250	14.250	13.557	172
2023-12-12	14.500	14.500	14.400	14.500	13.795	1,301
2023-12-11	14.800	14.800	14.550	14.600	13.890	1,696
2023-12-08	14.800	14.850	14.750	14.750	14.033	1,323
2023-12-07	14.800	14.900	14.800	14.900	14.176	2,233
2023-12-06	15.000	15.000	14.800	14.800	14.080	176
2023-12-05	15.100	15.100	14.650	15.100	14.366	1,663
2023-12-04	15.500	15.500	15.100	15.100	14.366	273
2023-12-01	15.100	15.750	14.550	15.750	14.984	3,434
2023-11-30	14.300	15.100	14.300	15.100	14.366	14,080

← NewerPage 12 of 21 · 1,254 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.