Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.200	14.200	14.200	14.200	14.200	2
2026-07-23	14.200	14.200	14.150	14.150	14.150	3
2026-07-22	14.000	14.200	13.600	14.100	14.100	1,964
2026-07-21	13.750	14.000	13.750	14.000	14.000	245
2026-07-20	14.000	14.000	14.000	14.000	14.000	22
2026-07-17	14.100	14.100	14.000	14.000	14.000	23
2026-07-16	14.100	14.100	13.600	14.000	14.000	349
2026-07-15	14.200	14.200	13.800	13.800	13.800	226
2026-07-14	14.150	14.150	13.800	14.150	14.150	51
2026-07-13	13.900	14.150	13.900	14.150	14.150	1,610
2026-07-10	13.650	13.900	13.250	13.900	13.900	2,764
2026-07-09	13.650	13.650	13.000	13.600	13.600	2,173
2026-07-08	13.200	13.250	12.750	13.250	13.250	1,529
2026-07-07	13.200	13.200	12.500	13.200	13.200	3,183
2026-07-06	13.200	13.350	13.150	13.150	13.150	229
2026-07-03	13.400	13.450	13.350	13.350	13.350	1,117
2026-07-02	13.400	13.400	12.900	13.400	13.400	194
2026-07-01	13.450	13.450	13.450	13.450	13.450	2
2026-06-30	13.900	13.900	12.900	13.400	13.400	8,723
2026-06-29	14.200	14.200	13.400	13.400	13.400	3,020
2026-06-26	14.200	14.200	13.650	14.200	14.200	748
2026-06-25	13.650	14.200	13.500	14.200	14.200	2,151
2026-06-24	13.800	13.850	13.650	13.650	13.650	293
2026-06-23	13.850	13.850	13.800	13.800	13.800	3
2026-06-22	13.850	13.850	13.850	13.850	13.850	119
2026-06-19	14.350	14.350	13.850	13.850	13.850	1,923
2026-06-18	13.850	14.350	13.850	14.350	14.350	3
2026-06-17	14.350	14.350	13.850	13.850	13.850	622
2026-06-16	14.350	14.350	13.800	13.800	13.800	15
2026-06-15	14.350	14.350	14.350	14.350	14.350	22
2026-06-12	14.350	14.350	13.800	14.350	14.350	1,054
2026-06-11	14.500	14.500	14.350	14.350	14.350	6
2026-06-10	13.750	14.300	13.750	14.300	14.300	376
2026-06-09	14.500	14.500	14.000	14.500	14.500	787
2026-06-08	13.750	14.500	13.750	14.500	14.500	1,008
2026-06-05	14.500	14.500	14.500	14.500	14.500	15
2026-06-03	14.450	14.500	13.900	14.500	14.500	1,245
2026-06-02	13.800	14.300	13.800	14.300	14.300	1,104
2026-06-01	13.950	14.200	13.650	14.200	14.200	1,589
2026-05-29	13.950	14.000	13.500	13.950	13.950	4,802
2026-05-28	14.000	14.000	13.450	13.950	13.950	3,815
2026-05-27	14.050	14.050	13.750	13.750	13.750	1,040
2026-05-26	14.300	14.300	13.700	14.200	14.200	5,635
2026-05-25	14.100	14.450	14.100	14.300	14.300	1,232
2026-05-22	14.100	14.200	14.100	14.200	14.200	10
2026-05-21	14.500	14.500	14.100	14.100	14.100	3,311
2026-05-20	14.350	14.350	14.350	14.350	14.350	3
2026-05-19	14.500	14.500	14.350	14.350	14.350	1,209
2026-05-18	14.350	14.500	14.350	14.500	14.500	39
2026-05-15	14.600	14.600	14.450	14.450	14.450	72
2026-05-14	14.650	14.650	14.600	14.600	14.600	9
2026-05-13	14.450	14.650	14.200	14.650	14.650	1,024
2026-05-12	14.500	14.650	14.200	14.450	14.450	2,356
2026-05-11	14.650	14.650	14.100	14.650	14.650	3,939
2026-05-08	15.100	15.100	14.650	14.650	14.650	328
2026-05-07	15.050	15.050	15.050	15.050	15.050	6
2026-05-06	15.100	15.100	15.050	15.050	15.050	239
2026-05-05	14.550	15.100	14.550	15.100	15.100	1,546
2026-05-04	15.100	15.100	14.400	14.950	14.950	2,593
2026-04-30	15.500	15.500	14.850	15.100	15.100	1,580

← NewerPage 2 of 3 · 128 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.