Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	13.900	14.150	13.800	13.800	12.624	3,515
2022-12-15	13.900	14.150	13.900	14.050	12.853	595
2022-12-14	13.900	14.200	13.750	13.900	12.716	11,906
2022-12-13	14.200	14.200	13.900	13.900	12.716	2,964
2022-12-12	14.250	14.250	13.900	14.000	12.807	1,462
2022-12-09	14.200	14.200	13.900	14.050	12.853	753
2022-12-08	14.300	14.300	14.200	14.200	12.990	17
2022-12-07	14.000	14.300	13.800	14.300	13.081	2,227
2022-12-06	14.700	14.700	14.050	14.150	12.944	2,756
2022-12-05	14.550	14.700	14.400	14.600	13.356	2,202
2022-12-02	14.200	14.450	14.100	14.450	13.219	5,013
2022-12-01	14.000	14.200	13.750	14.200	12.990	2,723
2022-11-30	14.000	14.000	14.000	14.000	12.807	2
2022-11-29	13.950	14.000	13.950	14.000	12.807	96
2022-11-28	13.750	13.750	13.750	13.750	12.578	1,019
2022-11-25	13.800	14.150	13.800	13.800	12.624	1,836
2022-11-24	14.000	14.000	13.800	13.800	12.624	13,519
2022-11-23	13.750	14.000	13.750	13.950	12.761	2,350
2022-11-22	14.200	14.200	13.700	13.750	12.578	2,223
2022-11-21	14.300	14.300	14.300	14.300	13.081	8
2022-11-18	14.400	14.700	14.000	14.050	12.853	8,528
2022-11-17	14.550	14.550	14.150	14.350	13.127	2,820
2022-11-16	14.550	14.550	14.300	14.550	13.310	340
2022-11-15	14.500	14.500	14.400	14.500	13.264	1,165
2022-11-14	14.500	14.600	14.050	14.500	13.264	1,764
2022-11-10	14.400	14.400	14.050	14.050	12.853	1,400
2022-11-09	14.200	14.400	14.200	14.400	13.173	2,786
2022-11-08	14.200	14.200	14.000	14.000	12.807	527
2022-11-07	14.150	14.200	14.100	14.200	12.990	1,748
2022-11-04	14.000	14.150	13.700	13.700	12.533	2,295
2022-11-03	14.000	14.000	13.800	14.000	12.807	592
2022-11-02	14.100	14.100	13.800	13.800	12.624	266
2022-10-31	14.000	14.000	13.550	14.000	12.807	1,056
2022-10-28	13.800	13.850	13.750	13.750	12.578	1,819
2022-10-27	14.100	14.100	14.100	14.100	12.898	157
2022-10-26	14.150	14.150	13.850	14.000	12.807	247
2022-10-25	13.950	14.150	13.950	14.100	12.898	524
2022-10-24	14.150	14.150	14.100	14.100	12.898	34
2022-10-21	14.000	14.050	14.000	14.050	12.853	328
2022-10-20	14.000	14.000	13.850	13.850	12.670	218
2022-10-19	14.050	14.050	14.050	14.050	12.853	16
2022-10-18	13.800	14.050	13.800	14.050	12.853	1,314
2022-10-17	14.000	14.000	13.600	13.600	12.441	1,194
2022-10-14	14.250	14.250	13.900	13.900	12.716	876
2022-10-13	14.000	14.200	14.000	14.200	12.990	1,601
2022-10-12	14.200	14.200	14.000	14.000	12.807	12
2022-10-11	13.650	14.150	13.450	14.150	12.944	3,807
2022-10-10	13.650	13.650	13.650	13.650	12.487	123
2022-10-07	13.650	13.750	13.400	13.400	12.258	641
2022-10-06	13.650	13.650	13.650	13.650	12.487	149
2022-10-05	13.650	13.650	13.650	13.650	12.487	131
2022-10-04	13.450	13.650	13.450	13.500	12.350	384
2022-10-03	13.500	13.500	13.100	13.400	12.258	1,891
2022-09-30	14.150	14.150	13.500	13.500	12.350	1,596
2022-09-29	14.200	14.200	13.700	13.900	12.716	2,174
2022-09-28	14.250	14.250	13.900	13.900	12.716	481
2022-09-27	14.350	14.400	13.600	14.250	13.036	958
2022-09-26	14.750	14.750	14.100	14.100	12.898	1,073
2022-09-23	15.000	15.000	14.450	14.500	13.264	3,712
2022-09-22	15.100	15.100	14.900	15.000	13.722	633

← NewerPage 17 of 21 · 1,255 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.