Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	13.400	13.900	12.850	13.800	13.800	4,160
2026-01-30	13.600	14.000	13.450	13.500	13.500	2,105
2026-01-29	13.600	14.300	13.200	13.600	13.600	13,057
2026-01-28	13.100	13.600	13.000	13.600	13.600	5,273
2026-01-27	12.700	13.000	12.700	12.950	12.950	2,564
2026-01-26	12.550	12.650	12.550	12.650	12.650	1,710
2026-01-23	12.450	12.750	12.450	12.500	12.500	66,298
2026-01-22	12.300	12.500	12.300	12.500	12.500	434
2026-01-21	12.400	12.400	12.300	12.300	12.300	601
2026-01-20	12.500	12.500	12.400	12.400	12.400	1,375
2026-01-19	12.750	12.800	12.500	12.500	12.500	749
2026-01-16	12.650	12.650	12.650	12.650	12.650	1,586
2026-01-15	12.500	12.550	12.450	12.500	12.500	201,310
2026-01-14	12.600	12.650	12.500	12.500	12.500	9,826
2026-01-13	12.700	12.700	12.500	12.650	12.650	2,509
2026-01-12	12.700	12.750	12.500	12.500	12.500	1,788
2026-01-09	12.250	12.700	12.250	12.500	12.500	1,765
2026-01-08	12.300	12.500	12.250	12.250	12.250	517
2026-01-07	12.400	12.500	12.250	12.300	12.300	1,814
2026-01-05	12.600	12.600	12.200	12.200	12.200	2,001
2026-01-02	13.350	13.350	12.350	12.550	12.550	978
2025-12-30	12.150	12.400	12.100	12.400	12.400	1,861
2025-12-29	12.100	12.200	12.050	12.050	12.050	1,259
2025-12-23	12.800	12.800	11.750	12.150	12.150	4,167
2025-12-22	12.850	12.850	12.200	12.600	12.600	1,952
2025-12-19	12.100	12.700	11.900	12.700	12.700	1,277
2025-12-18	12.850	12.850	12.000	12.100	12.100	2,536
2025-12-17	12.950	12.950	12.300	12.300	12.300	4,359
2025-12-16	13.500	13.500	12.500	12.500	12.500	3,237
2025-12-15	12.750	13.250	12.750	12.850	12.850	973
2025-12-12	13.000	13.000	12.950	12.950	12.950	302
2025-12-11	12.850	12.900	12.800	12.800	12.800	1,033
2025-12-10	13.000	13.000	12.850	12.850	12.850	2,564
2025-12-09	13.000	13.050	12.900	13.050	13.050	1,184
2025-12-08	13.000	13.000	12.900	13.000	13.000	330
2025-12-05	13.000	13.000	12.950	12.950	12.950	39
2025-12-04	13.400	13.400	12.950	12.950	12.950	2,504
2025-12-03	13.100	13.400	13.100	13.400	13.400	103
2025-12-02	12.900	13.000	12.900	13.000	13.000	1,418
2025-12-01	13.000	13.250	12.850	12.900	12.900	1,034
2025-11-28	13.350	13.400	13.000	13.000	13.000	2,848
2025-11-27	13.650	13.650	13.200	13.200	13.200	1,442
2025-11-26	13.500	13.650	13.100	13.450	13.450	1,355
2025-11-25	13.150	13.150	13.150	13.150	13.150	1,118
2025-11-24	13.250	13.250	13.150	13.150	13.150	349
2025-11-21	13.350	13.350	13.200	13.250	13.250	773
2025-11-20	13.150	13.300	13.150	13.300	13.300	10
2025-11-19	13.400	13.400	13.100	13.150	13.150	2,448
2025-11-18	13.500	13.550	13.400	13.400	13.400	858
2025-11-17	13.550	13.550	13.500	13.500	13.500	657
2025-11-14	13.700	13.700	13.500	13.500	13.500	305
2025-11-13	13.700	13.900	13.700	13.700	13.700	437
2025-11-12	14.000	14.000	13.700	13.700	13.700	682
2025-11-10	13.900	13.900	13.900	13.900	13.900	253
2025-11-07	14.000	14.000	13.900	13.900	13.900	1,151
2025-11-06	13.800	14.000	13.550	13.550	13.550	1,641
2025-11-05	13.200	13.800	13.200	13.600	13.600	1,085
2025-11-04	14.000	14.000	13.150	13.150	13.150	1,139
2025-11-03	13.800	13.850	13.150	13.250	13.250	3,842
2025-10-31	13.650	13.800	12.300	13.800	13.800	2,548

← NewerPage 4 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.