Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	18.450	18.450	17.500	17.500	17.093	1,518
2025-05-13	18.450	18.450	17.850	17.850	17.435	635
2025-05-12	18.200	18.200	18.000	18.100	17.679	1,132
2025-05-09	17.900	18.200	17.700	18.200	17.777	127
2025-05-08	18.400	18.450	17.900	17.900	17.484	525
2025-05-07	18.400	18.400	18.100	18.100	17.679	82
2025-05-06	18.500	18.600	18.500	18.500	18.070	506
2025-05-05	18.400	18.950	18.400	18.500	18.070	4,717
2025-05-02	18.400	18.450	17.550	17.900	17.484	195
2025-04-30	18.250	18.300	17.650	17.650	17.240	1,170
2025-04-29	17.700	17.800	17.650	17.800	17.386	1,002
2025-04-28	18.000	18.000	17.550	17.800	17.386	85
2025-04-25	17.900	17.900	17.450	17.550	17.142	127
2025-04-24	17.900	17.900	17.900	17.900	17.484	203
2025-04-23	17.900	17.900	17.900	17.900	17.484	2
2025-04-22	17.600	17.600	17.300	17.300	16.898	592
2025-04-17	17.100	17.100	17.100	17.100	16.702	229
2025-04-16	17.700	17.700	17.050	17.050	16.654	62
2025-04-15	17.900	17.900	17.100	17.100	16.702	28
2025-04-14	17.200	17.900	17.100	17.400	16.995	2,897
2025-04-11	17.550	17.800	16.800	17.200	16.800	7,037
2025-04-10	17.550	17.550	16.850	17.350	16.947	37,454
2025-04-09	17.550	17.550	16.150	17.100	16.702	8,108
2025-04-08	16.600	17.800	15.900	17.550	17.142	8,350
2025-04-07	15.650	16.900	14.900	16.500	16.116	12,300
2025-04-04	17.500	17.500	15.750	16.900	16.507	7,571
2025-04-03	18.000	18.000	16.700	17.200	16.800	607
2025-04-02	18.250	18.250	17.400	17.400	16.995	440
2025-04-01	18.000	18.250	16.200	18.250	17.826	3,927
2025-03-31	18.000	18.000	17.350	17.600	17.191	356
2025-03-28	17.250	17.750	17.250	17.750	17.337	5,302
2025-03-27	17.150	17.150	16.700	16.700	16.312	227
2025-03-26	17.150	17.150	16.500	17.000	16.605	4,165
2025-03-25	17.100	17.150	16.750	17.150	16.751	897
2025-03-24	17.000	17.100	16.450	17.100	16.702	1,946
2025-03-21	17.150	17.150	16.800	17.000	16.605	38
2025-03-20	16.850	17.150	16.850	17.150	16.751	142
2025-03-19	17.400	17.400	16.650	16.650	16.263	1,386
2025-03-18	17.450	17.750	17.000	17.000	16.605	678
2025-03-17	17.750	17.750	17.450	17.450	17.044	303
2025-03-14	17.450	17.750	16.850	17.650	17.240	3,750
2025-03-13	17.500	17.500	17.000	17.100	16.702	1,319
2025-03-12	17.100	17.100	17.100	17.100	16.702	21
2025-03-11	17.800	17.800	17.000	17.000	16.605	30
2025-03-10	17.200	17.550	16.950	17.000	16.605	20,238
2025-03-07	17.800	17.800	17.200	17.200	16.800	1,302
2025-03-06	17.650	17.650	17.100	17.100	16.702	5,051
2025-03-05	17.000	17.650	16.800	17.650	17.240	795
2025-03-04	17.450	17.450	16.700	17.000	16.605	560
2025-03-03	17.550	17.550	16.650	17.500	17.093	4,525
2025-02-28	17.350	17.700	16.650	17.550	17.142	325
2025-02-27	17.400	17.900	16.850	17.350	16.947	1,429
2025-02-26	17.800	17.800	17.400	17.400	16.995	865
2025-02-25	17.250	17.950	17.250	17.750	17.337	1,623
2025-02-24	17.800	18.300	17.250	17.250	16.849	1,190
2025-02-21	18.350	18.350	17.750	17.800	17.386	1,326
2025-02-20	18.400	18.400	17.200	18.350	17.923	361
2025-02-19	18.300	18.400	18.050	18.400	17.972	2,842
2025-02-18	18.200	18.450	17.500	18.300	17.874	627
2025-02-17	18.300	18.500	17.750	18.250	17.826	1,756

← NewerPage 7 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.