Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	15.100	15.100	15.100	15.100	13.813	4
2022-09-20	15.300	15.300	14.900	15.100	13.813	329
2022-09-19	15.300	15.300	15.300	15.300	13.996	233
2022-09-16	15.400	15.400	14.800	14.800	13.539	2,757
2022-09-15	15.400	15.400	15.100	15.300	13.996	214
2022-09-14	15.400	15.400	15.400	15.400	14.088	110
2022-09-13	15.400	15.400	15.300	15.300	13.996	794
2022-09-12	15.400	15.400	14.950	14.950	13.676	578
2022-09-09	15.500	15.500	14.950	15.000	13.722	1,406
2022-09-08	15.600	15.600	15.350	15.350	14.042	504
2022-09-07	15.600	15.600	15.600	15.600	14.271	4
2022-09-06	15.550	15.550	15.200	15.500	14.179	409
2022-09-05	15.850	15.850	15.550	15.600	14.271	1,204
2022-09-02	15.750	15.750	15.500	15.500	14.179	6,471
2022-09-01	15.700	15.750	15.400	15.750	14.408	10,290
2022-08-31	15.500	15.750	15.100	15.750	14.408	1,623
2022-08-30	15.300	15.400	15.100	15.100	13.813	67,401
2022-08-29	14.750	15.300	14.600	15.000	13.722	9,074
2022-08-26	14.400	14.700	13.900	14.650	13.402	13,632
2022-08-25	14.000	14.000	13.800	14.000	12.807	787
2022-08-24	14.400	14.400	13.700	14.000	12.807	1,842
2022-08-23	14.400	14.400	13.950	13.950	12.761	663
2022-08-22	14.400	14.400	13.850	14.400	13.173	1,227
2022-08-19	14.450	14.450	14.150	14.400	13.173	412
2022-08-18	14.750	14.750	14.200	14.450	13.219	217
2022-08-17	14.600	14.850	14.250	14.250	13.036	1,227
2022-08-16	14.400	14.800	14.150	14.800	13.539	1,587
2022-08-12	14.500	14.500	14.100	14.400	13.173	198
2022-08-11	14.500	14.500	14.050	14.300	13.081	1,687
2022-08-10	14.400	14.400	14.300	14.300	13.081	276
2022-08-09	14.350	14.350	14.150	14.350	13.127	567
2022-08-08	14.100	14.300	13.700	14.250	13.036	2,270
2022-08-05	13.900	14.050	13.700	14.050	12.853	9,858
2022-08-04	14.000	14.000	13.850	13.850	12.670	459
2022-08-03	14.100	14.100	13.800	13.800	12.624	2,021
2022-08-02	14.450	14.450	13.700	14.200	12.990	2,060
2022-08-01	14.850	14.850	14.250	14.600	12.807	4,500
2022-07-29	14.750	14.750	14.750	14.750	12.939	335
2022-07-28	14.750	14.800	14.200	14.750	12.939	10,119
2022-07-27	14.900	14.900	14.000	14.500	12.719	2,114
2022-07-26	14.950	14.950	14.500	14.900	13.070	272
2022-07-25	15.000	15.000	14.500	14.500	12.719	1,482
2022-07-22	15.100	15.100	14.600	15.000	13.158	934
2022-07-21	14.900	15.000	14.500	15.000	13.158	1,673
2022-07-20	14.600	14.900	14.600	14.900	13.070	2,240
2022-07-19	14.350	14.600	14.350	14.600	12.807	252
2022-07-18	14.300	14.500	14.300	14.500	12.719	69
2022-07-15	14.700	14.700	14.300	14.300	12.544	451
2022-07-14	14.700	14.700	14.500	14.500	12.719	640
2022-07-13	14.500	14.500	14.500	14.500	12.719	493
2022-07-12	14.750	14.750	14.600	14.600	12.807	103
2022-07-11	14.950	14.950	14.550	14.600	12.807	506
2022-07-08	14.950	14.950	14.500	14.500	12.719	910
2022-07-07	14.900	14.950	14.900	14.950	13.114	62
2022-07-06	14.800	14.900	14.500	14.900	13.070	677
2022-07-05	15.000	15.000	15.000	15.000	13.158	20
2022-07-04	15.300	15.300	14.800	15.000	13.158	323
2022-07-01	15.450	15.450	15.000	15.000	13.158	948
2022-06-30	15.400	15.700	15.400	15.450	13.553	1,138
2022-06-29	14.650	15.350	14.500	15.350	13.465	1,652

← NewerPage 18 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.