Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	17.900	17.900	17.500	17.600	15.439	3,372
2022-01-03	17.700	17.900	17.600	17.900	15.702	8,626
2021-12-30	18.000	18.000	17.600	17.900	15.702	889
2021-12-29	18.100	18.100	17.700	18.000	15.789	732
2021-12-28	18.100	18.100	17.900	18.100	15.877	60,129
2021-12-27	18.100	18.100	18.000	18.100	15.877	1,258
2021-12-23	18.100	18.200	18.000	18.100	15.877	5,526
2021-12-22	18.200	18.200	18.100	18.100	15.877	7,104
2021-12-21	18.400	18.400	17.900	18.200	15.965	4,977
2021-12-20	18.500	18.500	18.000	18.100	15.877	3,287
2021-12-17	18.400	18.800	18.200	18.600	16.316	1,573
2021-12-16	18.700	19.000	18.400	18.700	16.403	4,810
2021-12-15	18.700	18.700	18.300	18.300	16.053	97
2021-12-14	18.200	18.700	18.200	18.700	16.403	3,884
2021-12-13	18.000	18.400	18.000	18.400	16.140	466
2021-12-10	17.500	18.200	17.400	18.200	15.965	3,314
2021-12-09	17.800	17.800	17.100	17.300	15.175	2,341
2021-12-08	17.600	17.800	17.500	17.800	15.614	606
2021-12-07	18.000	18.000	16.700	17.800	15.614	9,229
2021-12-06	18.600	18.600	18.100	18.100	15.877	2,640
2021-12-03	18.700	18.900	18.400	18.500	16.228	1,129
2021-12-02	18.800	18.800	18.500	18.500	16.228	2,044
2021-12-01	18.500	18.900	18.400	18.500	16.228	1,334
2021-11-30	18.600	18.800	18.300	18.800	16.491	564
2021-11-29	19.000	19.000	18.100	18.600	16.316	4,100
2021-11-26	18.800	19.000	18.400	19.000	16.667	5,456
2021-11-25	19.000	19.200	18.900	19.200	16.842	967
2021-11-24	19.400	19.400	18.600	18.700	16.403	4,260
2021-11-23	19.200	19.200	18.500	19.000	16.667	3,134
2021-11-22	19.000	19.200	19.000	19.200	16.842	37,155
2021-11-19	19.000	19.800	18.600	18.600	16.316	19,621
2021-11-18	18.400	18.600	18.300	18.500	16.228	752
2021-11-17	19.100	19.100	18.000	18.400	16.140	4,990
2021-11-16	18.900	18.900	18.500	18.600	16.316	567
2021-11-15	18.800	19.100	18.800	18.900	16.579	992
2021-11-12	19.100	19.100	18.700	19.100	16.754	198
2021-11-10	19.700	19.800	18.500	19.100	16.754	8,718
2021-11-09	20.200	20.200	19.700	19.900	17.456	3,205
2021-11-08	20.000	20.400	19.700	20.000	17.544	25,326
2021-11-05	19.700	20.000	19.600	20.000	17.544	2,415
2021-11-04	19.200	20.000	19.200	20.000	17.544	18,751
2021-11-03	19.300	19.700	19.100	19.300	16.930	3,511
2021-11-02	18.400	19.400	18.400	19.400	17.018	12,807
2021-10-29	18.200	18.300	18.100	18.300	16.053	5,521
2021-10-28	18.300	18.300	18.000	18.000	15.789	3,974
2021-10-27	18.400	18.400	18.000	18.200	15.965	2,338
2021-10-26	18.100	18.700	18.000	18.200	15.965	6,001
2021-10-25	17.900	18.100	17.700	18.100	15.877	4,257
2021-10-22	17.400	17.800	16.800	17.800	15.614	5,580
2021-10-21	17.100	17.300	17.100	17.300	15.175	1,048
2021-10-20	17.400	17.400	16.800	17.100	15.000	1,214
2021-10-19	17.400	17.400	17.400	17.400	15.263	493
2021-10-18	17.600	17.600	17.000	17.600	15.439	2,519
2021-10-15	17.700	17.700	17.600	17.600	15.439	450
2021-10-14	17.800	17.800	17.200	17.600	15.439	3,170

← NewerPage 21 of 21 · 1,255 trading days

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.