Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.600	17.600	17.050	17.050	15.597	4,488
2023-03-13	17.700	17.700	17.200	17.600	16.100	742
2023-03-10	17.800	17.850	17.600	17.600	16.100	3,875
2023-03-09	17.550	17.850	17.550	17.850	16.329	331
2023-03-08	17.550	17.900	17.550	17.550	16.054	4,440
2023-03-07	17.800	17.900	17.600	17.600	16.100	14,048
2023-03-06	17.900	17.900	17.500	17.800	16.283	3,614
2023-03-03	18.000	18.000	17.850	17.900	16.375	1,338
2023-03-02	17.750	18.050	17.750	17.850	16.329	3,677
2023-03-01	17.750	18.000	17.750	18.000	16.466	9,559
2023-02-28	17.750	18.000	17.750	17.900	16.375	1,562
2023-02-27	17.700	17.900	17.700	17.750	16.237	766
2023-02-24	18.000	18.000	17.700	17.700	16.192	1,723
2023-02-23	18.000	18.100	18.000	18.000	16.466	3,075
2023-02-22	18.200	18.200	18.050	18.100	16.558	2,029
2023-02-21	17.800	18.300	17.500	17.950	16.420	3,440
2023-02-20	17.300	17.800	17.300	17.500	16.009	2,073
2023-02-17	17.200	17.700	17.200	17.500	16.009	329
2023-02-16	17.050	17.500	17.000	17.500	16.009	4,480
2023-02-15	17.000	17.350	16.550	17.100	15.643	339
2023-02-14	16.500	16.900	16.500	16.900	15.460	2,374
2023-02-13	17.000	17.300	16.600	16.600	15.185	6,196
2023-02-10	17.300	17.300	17.150	17.150	15.689	9,367
2023-02-09	17.550	17.550	17.150	17.150	15.689	15,076
2023-02-08	17.250	17.700	17.000	17.250	15.780	6,147
2023-02-07	17.250	17.550	17.100	17.200	15.734	1,620
2023-02-06	17.250	17.250	16.800	17.100	15.643	9,966
2023-02-03	17.150	17.200	16.800	17.000	15.551	7,235
2023-02-02	17.350	17.350	16.650	17.000	15.551	9,976
2023-02-01	16.800	17.200	16.000	16.850	15.414	17,193
2023-01-31	15.800	16.800	15.800	16.800	15.368	161
2023-01-30	16.600	16.600	15.800	15.800	14.454	2,148
2023-01-27	16.600	16.900	16.600	16.900	15.460	535
2023-01-26	16.600	16.800	16.500	16.800	15.368	610
2023-01-25	17.000	17.000	16.600	16.600	15.185	1,491
2023-01-24	16.450	17.000	16.450	16.950	15.506	9,612
2023-01-23	16.300	16.450	16.300	16.450	15.048	1,873
2023-01-20	15.650	16.300	15.650	16.300	14.911	2,129
2023-01-19	15.750	16.050	15.650	15.650	14.316	2,161
2023-01-18	15.750	15.750	15.550	15.600	14.271	1,962
2023-01-17	15.700	15.700	15.550	15.550	14.225	1,714
2023-01-16	15.400	15.550	15.100	15.500	14.179	2,591
2023-01-13	15.250	15.500	15.100	15.300	13.996	2,553
2023-01-12	15.100	15.250	15.050	15.250	13.950	763
2023-01-11	15.650	15.650	14.650	15.000	13.722	5,882
2023-01-10	15.550	15.550	15.250	15.500	14.179	1,140
2023-01-09	14.800	15.500	14.800	15.500	14.179	4,057
2023-01-05	14.500	15.000	14.350	14.800	13.539	3,473
2023-01-04	14.500	14.500	14.400	14.400	13.173	314
2023-01-03	14.500	14.600	14.250	14.500	13.264	3,225
2023-01-02	14.000	14.500	13.900	14.350	13.127	3,173
2022-12-30	14.150	14.200	14.050	14.050	12.853	1,628
2022-12-29	13.900	14.150	13.900	14.150	12.944	859
2022-12-28	14.100	14.100	13.850	14.050	12.853	3,367
2022-12-27	13.750	13.900	13.700	13.900	12.716	2,914
2022-12-23	13.900	14.100	13.650	13.750	12.578	2,068
2022-12-22	13.900	13.900	13.700	13.900	12.716	1,685
2022-12-21	14.100	14.100	13.700	13.700	12.533	5,832
2022-12-20	13.850	13.900	13.800	13.900	12.716	1,185
2022-12-19	14.100	14.100	13.800	14.050	12.853	447

← NewerPage 16 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.