Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	14.200	14.650	14.200	14.650	12.851	1,232
2022-06-27	14.450	14.450	14.250	14.250	12.500	1,200
2022-06-24	14.500	14.500	14.250	14.300	12.544	868
2022-06-23	14.500	14.500	14.250	14.500	12.719	45,744
2022-06-22	14.550	14.550	14.200	14.500	12.719	856
2022-06-21	14.500	14.550	14.350	14.350	12.588	576
2022-06-20	14.350	14.500	14.350	14.500	12.719	460
2022-06-17	14.500	14.500	14.400	14.500	12.719	753
2022-06-15	14.500	14.650	14.500	14.650	12.851	1,700
2022-06-14	14.650	14.650	14.300	14.500	12.719	1,745
2022-06-13	15.000	15.000	14.450	14.650	12.851	6,692
2022-06-10	15.400	15.400	14.850	14.850	13.026	1,402
2022-06-09	15.400	15.400	15.400	15.400	13.509	4
2022-06-08	15.650	15.650	15.050	15.400	13.509	2,448
2022-06-07	15.900	15.900	15.600	15.600	13.684	496
2022-06-06	15.650	16.000	15.650	16.000	14.035	828
2022-06-03	15.700	15.700	15.650	15.700	13.772	734
2022-06-02	15.750	16.050	15.750	15.800	13.860	1,283
2022-06-01	15.700	15.800	15.600	15.800	13.860	2,690
2022-05-31	16.200	16.200	15.650	15.800	13.860	1,350
2022-05-30	16.100	16.200	16.000	16.000	14.035	3,711
2022-05-27	15.900	16.350	15.900	16.000	14.035	11,041
2022-05-26	14.950	15.100	14.950	15.100	13.246	1,248
2022-05-25	14.900	14.950	14.600	14.950	13.114	908
2022-05-24	14.850	14.850	14.650	14.800	12.982	271
2022-05-23	14.900	14.900	14.800	14.800	12.982	238
2022-05-20	14.650	14.950	14.650	14.900	13.070	1,500
2022-05-19	15.000	15.100	14.600	14.650	12.851	1,665
2022-05-18	15.000	15.200	14.750	15.200	13.333	2,072
2022-05-17	15.250	15.250	14.800	15.000	13.158	769
2022-05-16	15.000	15.300	14.850	15.300	13.421	1,070
2022-05-13	14.950	15.300	14.850	15.100	13.246	3,047
2022-05-12	15.350	15.350	14.550	14.550	12.763	2,157
2022-05-11	15.450	15.450	15.000	15.350	13.465	1,708
2022-05-10	15.550	15.550	15.000	15.450	13.553	504
2022-05-09	14.650	15.500	14.650	15.050	13.202	1,702
2022-05-06	15.550	15.700	14.550	15.350	13.465	2,412
2022-05-05	15.800	15.900	15.400	15.400	13.509	1,327
2022-05-04	15.900	15.900	15.300	15.600	13.684	1,793
2022-05-02	15.900	15.950	15.550	15.950	13.991	512
2022-04-29	16.200	16.200	15.700	15.900	13.947	528
2022-04-28	16.350	16.350	15.650	15.650	13.728	629
2022-04-27	16.300	16.300	15.750	16.000	14.035	250
2022-04-26	16.350	16.350	16.000	16.000	14.035	421
2022-04-25	15.750	16.300	15.450	16.000	14.035	1,916
2022-04-22	16.400	16.400	15.650	16.000	14.035	1,344
2022-04-21	16.450	16.450	16.200	16.450	14.430	1,354
2022-04-20	16.450	16.450	16.100	16.100	14.123	4,536
2022-04-19	16.500	16.550	16.200	16.200	14.211	2,242
2022-04-14	17.600	17.600	16.800	16.800	14.737	1,386
2022-04-13	17.100	18.200	17.100	17.200	15.088	1,340
2022-04-12	17.600	17.600	17.100	17.100	15.000	1,694
2022-04-11	17.900	17.900	17.600	17.600	15.439	128
2022-04-08	17.900	17.900	17.500	17.500	15.351	464
2022-04-07	18.000	18.000	17.400	17.900	15.702	1,598
2022-04-06	18.500	18.500	17.900	18.000	15.789	1,535
2022-04-05	18.500	18.500	18.200	18.400	16.140	388
2022-04-04	18.200	18.400	18.200	18.400	16.140	3,118
2022-04-01	18.400	18.700	18.400	18.400	16.140	2,768
2022-03-31	18.400	18.400	18.000	18.400	16.140	468

← NewerPage 19 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.