Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	14.300	14.300	13.600	13.600	12.939	2,832
2023-09-05	14.300	14.300	14.250	14.250	13.557	49
2023-09-04	13.850	14.500	13.800	14.000	13.319	4,339
2023-09-01	13.800	13.900	13.800	13.850	13.177	167
2023-08-31	13.900	14.100	13.800	13.900	13.224	1,229
2023-08-30	14.150	14.150	13.900	13.900	13.224	393
2023-08-29	14.400	14.400	14.100	14.100	13.414	540
2023-08-28	14.150	14.400	13.900	14.400	13.700	2,420
2023-08-25	14.150	14.400	14.100	14.150	13.462	3,365
2023-08-24	14.150	14.300	14.150	14.150	13.462	73
2023-08-23	14.400	14.400	14.150	14.150	13.462	630
2023-08-22	14.150	14.400	14.150	14.150	13.462	514
2023-08-21	14.700	14.700	14.150	14.150	13.462	834
2023-08-18	14.450	14.700	14.300	14.600	13.890	332
2023-08-17	14.400	14.400	14.400	14.400	13.700	231
2023-08-16	14.300	14.600	14.300	14.400	13.700	274
2023-08-14	14.300	14.750	14.300	14.300	13.605	358
2023-08-11	14.600	14.600	14.300	14.300	13.605	221
2023-08-10	14.600	14.600	14.400	14.400	13.700	142
2023-08-09	14.350	14.700	14.350	14.700	13.985	18
2023-08-08	14.200	14.850	14.200	14.350	13.652	267
2023-08-07	14.750	14.850	14.100	14.500	13.795	2,117
2023-08-04	14.500	14.750	14.350	14.750	14.033	879
2023-08-03	14.900	14.900	13.750	14.500	13.795	8,610
2023-08-02	15.800	16.450	15.400	15.600	14.271	2,747
2023-08-01	15.800	16.200	15.800	15.900	14.545	3,482
2023-07-31	15.550	16.300	15.350	15.800	14.454	9,705
2023-07-28	15.300	15.300	15.250	15.300	13.996	2,272
2023-07-27	15.150	15.150	15.050	15.100	13.813	106
2023-07-26	14.700	15.200	14.700	15.050	13.768	1,975
2023-07-25	14.450	15.150	14.250	14.700	13.447	2,187
2023-07-24	15.000	15.300	14.400	14.450	13.219	2,237
2023-07-21	15.000	15.200	14.600	14.750	13.493	1,966
2023-07-20	14.900	14.900	14.700	14.800	13.539	469
2023-07-19	15.300	15.500	14.850	14.850	13.585	1,795
2023-07-18	14.900	15.200	14.900	15.200	13.905	1,373
2023-07-17	15.250	15.250	14.900	14.900	13.630	649
2023-07-14	14.700	15.400	14.700	14.900	13.630	5,895
2023-07-13	14.550	14.700	14.400	14.400	13.173	763
2023-07-12	14.550	14.550	13.950	14.550	13.310	6,829
2023-07-11	14.000	14.550	14.000	14.550	13.310	681
2023-07-10	14.450	14.450	14.000	14.000	12.807	1,263
2023-07-07	14.550	14.550	13.900	14.000	12.807	4,315
2023-07-06	14.050	14.200	14.050	14.200	12.990	1,743
2023-07-05	14.600	14.600	14.150	14.150	12.944	788
2023-07-04	14.650	14.650	13.900	14.100	12.898	2,055
2023-07-03	14.000	14.400	14.000	14.350	13.127	759
2023-06-30	14.900	14.900	14.000	14.000	12.807	4,906
2023-06-29	14.550	14.550	14.200	14.300	13.081	2,372
2023-06-28	14.600	14.600	14.400	14.400	13.173	416
2023-06-27	14.500	14.500	14.400	14.500	13.264	978
2023-06-26	14.300	14.300	14.300	14.300	13.081	125
2023-06-23	14.900	14.900	14.000	14.700	13.447	11,562
2023-06-22	14.200	14.700	14.200	14.700	13.447	531
2023-06-21	14.200	14.200	14.200	14.200	12.990	183
2023-06-20	14.700	14.700	14.200	14.200	12.990	2,680
2023-06-19	14.400	14.400	14.300	14.300	13.081	1,882
2023-06-16	14.200	14.600	14.200	14.300	13.081	1,266
2023-06-15	15.200	15.200	14.200	14.200	12.990	2,369
2023-06-14	15.200	15.200	14.350	14.350	13.127	6,435

← NewerPage 14 of 21 · 1,252 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.