Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.450	16.500	16.450	16.450	16.067	193
2025-08-06	16.500	16.500	16.450	16.450	16.067	374
2025-08-05	16.350	16.350	16.100	16.100	15.726	188
2025-08-04	16.450	16.450	16.350	16.350	15.970	112
2025-08-01	16.100	16.550	16.100	16.450	16.067	1,109
2025-07-31	16.300	16.550	16.100	16.100	15.726	259
2025-07-30	16.050	16.350	16.050	16.300	15.921	52
2025-07-29	16.000	16.000	16.000	16.000	15.628	5
2025-07-28	16.200	16.350	16.000	16.000	15.628	242
2025-07-25	16.200	16.200	16.200	16.200	15.823	40
2025-07-24	16.050	16.150	16.000	16.000	15.628	1,718
2025-07-23	16.350	16.350	16.050	16.050	15.677	388
2025-07-22	16.050	16.350	16.050	16.350	15.970	153
2025-07-21	16.350	16.350	16.100	16.100	15.726	201
2025-07-18	16.350	16.350	16.100	16.100	15.726	222
2025-07-17	16.050	16.350	16.050	16.350	15.970	222
2025-07-16	16.300	16.300	16.050	16.050	15.677	303
2025-07-15	16.300	16.350	16.050	16.050	15.677	144
2025-07-14	16.450	16.450	16.000	16.000	15.628	854
2025-07-11	16.450	16.450	16.450	16.450	16.067	64
2025-07-10	16.550	16.550	16.000	16.000	15.628	1,686
2025-07-09	16.200	16.550	16.200	16.550	16.165	233
2025-07-08	16.150	16.150	16.150	16.150	15.774	352
2025-07-07	16.350	16.350	16.300	16.300	15.921	16
2025-07-04	16.750	16.750	15.800	16.200	15.823	2,856
2025-07-03	16.500	16.650	15.700	16.400	16.019	3,318
2025-07-02	16.600	16.750	16.500	16.500	16.116	367
2025-07-01	17.200	17.200	16.600	16.600	16.214	185
2025-06-30	16.600	17.200	16.600	17.200	16.800	192
2025-06-27	16.500	16.500	16.500	16.500	16.116	9
2025-06-26	16.500	17.000	16.500	16.950	16.556	1,351
2025-06-25	16.500	16.900	16.500	16.900	16.507	3
2025-06-24	17.000	17.000	16.500	16.500	16.116	23
2025-06-23	17.000	17.000	17.000	17.000	16.605	3
2025-06-20	16.700	16.700	16.700	16.700	16.312	318
2025-06-18	16.700	16.700	16.550	16.700	16.312	255
2025-06-17	16.800	16.800	16.650	16.700	16.312	1,750
2025-06-16	17.100	17.100	16.800	16.800	16.409	334
2025-06-13	17.450	17.450	17.100	17.100	16.702	20
2025-06-12	17.450	17.450	17.450	17.450	17.044	5
2025-06-11	17.450	17.450	17.200	17.200	16.800	143
2025-06-10	17.150	17.450	17.150	17.450	17.044	4
2025-06-09	17.550	17.600	17.150	17.150	16.751	321
2025-06-06	17.500	17.500	17.500	17.500	17.093	5
2025-06-05	17.500	17.500	17.250	17.250	16.849	3,699
2025-06-04	17.550	17.550	17.250	17.250	16.849	1,962
2025-06-03	17.600	17.600	17.600	17.600	17.191	2
2025-06-02	17.250	17.500	17.250	17.300	16.898	1,716
2025-05-30	18.350	18.350	17.300	17.700	17.288	174
2025-05-29	18.250	18.350	18.250	18.350	17.923	815
2025-05-28	17.600	18.250	17.600	17.750	17.337	235
2025-05-27	18.000	18.350	17.600	17.600	17.191	767
2025-05-26	17.700	18.000	17.700	17.700	17.288	22
2025-05-23	18.400	18.400	17.600	17.600	17.191	703
2025-05-22	18.450	18.550	18.400	18.400	17.972	204
2025-05-21	18.100	18.450	17.500	18.450	18.021	1,657
2025-05-20	17.750	18.050	17.500	18.000	17.581	1,537
2025-05-19	17.750	17.750	17.750	17.750	17.337	260
2025-05-16	17.900	18.200	17.050	17.750	17.337	1,002
2025-05-15	17.500	17.700	17.150	17.400	16.995	1,398

← NewerPage 6 of 21 · 1,254 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.