Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15.500	15.500	14.100	15.200	15.200	3,151
2026-04-28	15.400	15.400	14.800	15.400	15.400	477
2026-04-27	15.400	15.400	15.400	15.400	15.400	16
2026-04-24	14.700	15.450	14.550	15.400	15.400	4,030
2026-04-23	14.950	15.400	14.950	15.400	15.400	747
2026-04-22	15.250	15.300	14.950	14.950	14.950	528
2026-04-21	15.250	15.250	14.800	14.800	14.800	336
2026-04-20	14.950	15.250	14.100	15.250	15.250	5,763
2026-04-17	15.300	15.300	14.750	14.750	14.750	62
2026-04-16	15.450	15.650	15.000	15.000	15.000	3,390
2026-04-15	15.300	15.300	14.500	15.300	15.300	6,819
2026-04-14	15.000	15.300	14.400	15.300	15.300	1,803
2026-04-13	14.500	15.000	14.500	15.000	15.000	600
2026-04-10	14.350	14.600	14.350	14.500	14.500	327
2026-04-09	15.100	15.850	14.650	14.650	14.650	3,522
2026-04-08	14.800	15.100	14.300	14.800	14.800	123,781
2026-04-07	15.100	15.100	14.150	14.600	14.600	6,041
2026-04-02	14.500	15.100	14.200	15.100	15.100	3,432
2026-04-01	14.500	15.350	14.500	14.500	14.500	660
2026-03-31	15.250	15.250	14.700	14.700	14.700	47
2026-03-30	15.000	15.000	14.500	14.950	14.950	2,518
2026-03-27	14.750	15.000	14.750	15.000	15.000	1,036
2026-03-26	15.350	15.400	14.750	14.750	14.750	711
2026-03-25	15.050	15.200	14.500	15.200	15.200	848
2026-03-24	14.950	15.050	14.950	15.000	15.000	603
2026-03-23	14.500	15.000	14.500	14.850	14.850	2,643
2026-03-20	15.200	15.200	14.650	15.050	15.050	202
2026-03-19	15.100	15.150	14.500	15.150	15.150	1,296
2026-03-18	15.100	15.100	14.500	15.100	15.100	1,973
2026-03-17	14.750	15.000	14.200	15.000	15.000	924
2026-03-16	14.700	14.700	14.150	14.600	14.600	741
2026-03-13	14.700	14.700	14.700	14.700	14.700	38
2026-03-12	14.700	14.700	14.700	14.700	14.700	38
2026-03-11	14.500	14.600	14.500	14.600	14.600	115
2026-03-10	14.450	14.500	14.000	14.450	14.450	1,317
2026-03-09	13.900	14.450	13.650	14.400	14.400	1,882
2026-03-06	13.850	13.950	13.350	13.350	13.350	245
2026-03-05	14.000	14.000	13.900	13.900	13.900	989
2026-03-04	13.900	14.000	13.250	14.000	14.000	803
2026-03-03	13.700	13.700	13.600	13.600	13.600	760
2026-03-02	14.450	14.650	13.700	13.700	13.700	558
2026-02-27	14.250	14.700	14.000	14.650	14.650	3,455
2026-02-26	14.350	14.350	14.250	14.250	14.250	121
2026-02-25	14.350	14.700	14.350	14.350	14.350	136
2026-02-24	14.800	14.800	14.350	14.350	14.350	216
2026-02-23	14.500	14.800	14.500	14.800	14.800	340
2026-02-20	14.950	14.950	14.500	14.500	14.500	987
2026-02-19	14.750	15.000	14.550	14.900	14.900	3,264
2026-02-18	13.750	14.500	13.750	14.500	14.500	1,475
2026-02-17	14.300	14.300	13.700	13.900	13.900	647
2026-02-16	14.200	14.200	14.100	14.200	14.200	515
2026-02-13	14.250	14.250	14.000	14.200	14.200	1,379
2026-02-12	13.850	14.000	13.500	14.000	14.000	311
2026-02-11	13.600	13.800	13.600	13.800	13.800	96
2026-02-10	14.100	14.100	13.550	13.550	13.550	128
2026-02-09	14.150	14.200	12.750	14.200	14.200	3,538
2026-02-06	14.150	14.150	14.150	14.150	14.150	2
2026-02-05	14.300	14.300	13.600	14.200	14.200	711
2026-02-04	13.900	14.300	13.500	14.300	14.300	2,498
2026-02-03	14.000	14.100	13.000	13.900	13.900	26,377

← NewerPage 3 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.