Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	14.850	14.850	14.850	14.850	13.585	226
2023-06-12	14.800	14.850	14.800	14.850	13.585	1,548
2023-06-09	14.850	14.850	14.600	14.800	13.539	1,130
2023-06-07	14.850	14.850	14.800	14.800	13.539	102
2023-06-06	14.800	14.800	14.500	14.800	13.539	1,404
2023-06-05	14.800	14.800	14.450	14.800	13.539	602
2023-06-02	14.400	14.800	14.200	14.800	13.539	1,322
2023-06-01	14.200	14.800	14.200	14.500	13.264	184
2023-05-31	15.150	15.150	14.100	14.100	12.898	1,146
2023-05-30	14.700	14.700	14.400	14.400	13.173	1,792
2023-05-29	14.550	14.700	14.450	14.450	13.219	3,224
2023-05-26	15.150	15.750	14.300	14.800	13.539	11,299
2023-05-25	15.800	15.800	15.150	15.750	14.408	13,400
2023-05-24	15.200	15.800	15.150	15.800	14.454	5,508
2023-05-23	15.550	15.600	15.200	15.200	13.905	862
2023-05-22	15.650	15.750	15.500	15.600	14.271	3,632
2023-05-19	15.900	15.900	15.700	15.700	14.362	1,662
2023-05-18	16.000	16.000	15.950	15.950	14.591	3,286
2023-05-17	16.350	16.350	16.050	16.100	14.728	232
2023-05-16	16.400	16.400	16.100	16.300	14.911	456
2023-05-15	16.500	16.500	16.050	16.400	15.002	1,036
2023-05-12	16.500	16.500	16.100	16.500	15.094	1,330
2023-05-11	16.550	16.550	16.500	16.500	15.094	861
2023-05-10	16.500	16.600	16.050	16.600	15.185	1,920
2023-05-09	16.500	16.500	16.500	16.500	15.094	1,026
2023-05-08	16.500	16.500	16.300	16.300	14.911	117
2023-05-05	16.500	16.500	16.500	16.500	15.094	4
2023-05-04	16.200	16.500	16.200	16.400	15.002	576
2023-05-02	16.500	16.600	16.200	16.200	14.820	2,803
2023-04-28	16.450	16.500	16.100	16.500	15.094	1,178
2023-04-27	16.700	16.700	16.000	16.450	15.048	5,514
2023-04-26	16.200	16.700	16.200	16.700	15.277	130
2023-04-25	16.500	16.500	16.200	16.200	14.820	2,181
2023-04-24	16.500	16.500	16.000	16.100	14.728	2,447
2023-04-21	16.200	16.500	16.200	16.500	15.094	3,997
2023-04-20	16.500	16.500	16.150	16.150	14.774	4,758
2023-04-19	16.500	16.500	16.100	16.500	15.094	2,605
2023-04-18	16.400	16.600	16.400	16.500	15.094	2,010
2023-04-17	16.500	16.500	16.400	16.400	15.002	6,576
2023-04-14	16.750	16.750	16.500	16.500	15.094	5,920
2023-04-13	16.800	16.800	16.400	16.500	15.094	2,082
2023-04-12	16.600	16.750	16.400	16.500	15.094	1,572
2023-04-11	16.400	16.500	16.250	16.500	15.094	4,367
2023-04-06	16.700	16.700	16.100	16.400	15.002	5,125
2023-04-05	16.800	16.800	15.900	16.300	14.911	5,745
2023-04-04	15.800	16.600	15.550	16.600	15.185	12,069
2023-04-03	15.850	15.950	15.550	15.800	14.454	10,056
2023-03-31	16.300	16.300	15.800	15.800	14.454	8,645
2023-03-30	16.500	16.500	15.600	16.300	14.911	11,885
2023-03-29	16.500	16.500	16.000	16.500	15.094	5,211
2023-03-28	16.550	16.600	16.100	16.500	15.094	8,879
2023-03-27	16.650	16.650	16.250	16.550	15.140	5,795
2023-03-24	16.450	16.700	15.800	16.650	15.231	24,165
2023-03-23	17.300	17.300	16.800	16.800	15.368	2,438
2023-03-22	17.300	17.550	17.100	17.400	15.917	2,790
2023-03-21	16.750	16.750	16.550	16.600	15.185	658
2023-03-20	16.800	16.800	16.400	16.600	15.185	6,062
2023-03-17	17.000	17.000	16.700	16.750	15.323	1,917
2023-03-16	17.050	17.050	16.900	16.900	15.460	1,608
2023-03-15	17.150	17.150	17.050	17.050	15.597	564

← NewerPage 15 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.