Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	14.400	14.400	14.300	14.300	13.605	273
2023-11-28	14.750	14.750	14.400	14.400	13.700	381
2023-11-27	13.850	14.750	13.850	14.750	14.033	2,914
2023-11-24	14.700	14.700	14.300	14.300	13.605	718
2023-11-23	14.300	14.500	14.300	14.500	13.795	180
2023-11-22	14.700	14.700	14.300	14.300	13.605	724
2023-11-21	14.300	14.700	14.300	14.700	13.985	2,545
2023-11-20	14.500	14.500	13.800	14.300	13.605	1,571
2023-11-17	14.000	14.700	13.900	14.400	13.700	7,014
2023-11-16	14.600	14.650	14.400	14.650	13.938	2,215
2023-11-15	14.500	14.600	14.500	14.600	13.890	1,700
2023-11-14	14.100	14.500	14.100	14.500	13.795	421
2023-11-13	14.100	14.550	14.100	14.100	13.414	214
2023-11-10	14.450	14.650	14.100	14.100	13.414	99
2023-11-09	14.650	14.650	14.450	14.450	13.747	319
2023-11-08	14.650	14.650	14.000	14.650	13.938	646
2023-11-07	14.650	14.650	14.650	14.650	13.938	30
2023-11-06	13.800	14.850	13.800	14.700	13.985	3,008
2023-11-03	14.150	14.150	14.050	14.150	13.462	341
2023-11-02	13.600	14.000	13.600	14.000	13.319	1,710
2023-10-31	13.800	13.800	13.600	13.600	12.939	1,297
2023-10-30	13.800	13.800	13.650	13.650	12.986	7,043
2023-10-27	13.800	13.800	13.600	13.600	12.939	86
2023-10-26	13.750	13.850	13.550	13.800	13.129	491
2023-10-25	13.700	13.750	13.700	13.750	13.081	18
2023-10-24	13.900	13.900	13.300	13.300	12.653	25,638
2023-10-23	13.500	13.850	13.500	13.850	13.177	696
2023-10-20	13.800	13.800	13.500	13.500	12.844	865
2023-10-19	14.300	14.300	13.000	13.500	12.844	4,677
2023-10-18	14.100	14.100	13.900	13.900	13.224	23
2023-10-17	13.850	14.200	13.850	14.100	13.414	4,793
2023-10-16	13.450	14.000	13.150	13.800	13.129	2,560
2023-10-13	13.750	14.150	13.450	13.450	12.796	7,089
2023-10-12	13.600	13.600	13.350	13.600	12.939	1,093
2023-10-11	13.900	14.250	13.600	13.600	12.939	3,461
2023-10-10	14.150	14.150	13.700	13.700	13.034	1,057
2023-10-09	14.150	14.150	14.150	14.150	13.462	12
2023-10-06	14.150	14.150	13.700	14.150	13.462	190
2023-10-05	14.300	14.300	14.150	14.150	13.462	1,596
2023-10-04	14.100	14.100	14.100	14.100	13.414	13
2023-10-03	14.100	14.100	14.050	14.100	13.414	241
2023-10-02	14.100	14.100	13.700	14.100	13.414	325
2023-09-29	14.150	14.150	13.750	13.750	13.081	256
2023-09-28	14.150	14.150	13.900	14.150	13.462	105
2023-09-27	14.150	14.150	14.150	14.150	13.462	821
2023-09-26	14.000	14.150	14.000	14.150	13.462	866
2023-09-25	14.000	14.000	14.000	14.000	13.319	9
2023-09-22	14.150	14.150	14.000	14.000	13.319	162
2023-09-21	14.200	14.200	14.200	14.200	13.510	13
2023-09-20	14.050	14.250	14.000	14.200	13.510	252
2023-09-19	14.200	14.200	14.000	14.050	13.367	212
2023-09-18	14.350	14.350	14.000	14.200	13.510	216
2023-09-15	13.800	14.200	13.800	14.200	13.510	72
2023-09-14	14.200	14.200	13.750	13.800	13.129	779
2023-09-13	14.100	14.100	14.000	14.000	13.319	320
2023-09-12	13.850	14.200	13.850	14.000	13.319	1,014
2023-09-11	14.300	14.300	13.850	13.850	13.177	650
2023-09-08	14.300	14.300	14.300	14.300	13.605	2
2023-09-07	14.250	14.300	14.250	14.300	13.605	231
2023-09-06	14.300	14.300	13.600	13.600	12.939	2,832

← NewerPage 13 of 21 · 1,251 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.