Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.400	18.400	17.400	18.250	17.826	439
2025-02-13	18.350	18.500	18.250	18.500	18.070	347
2025-02-12	17.600	18.400	17.600	18.250	17.826	2,311
2025-02-11	17.850	18.300	17.600	17.600	17.191	2,566
2025-02-10	17.950	17.950	17.550	17.550	17.142	53
2025-02-07	18.150	18.550	17.750	18.100	17.679	320
2025-02-06	17.700	18.300	17.700	18.200	17.777	3,027
2025-02-05	17.700	17.700	17.250	17.700	17.288	311
2025-02-04	17.250	17.500	16.900	17.350	16.947	342
2025-02-03	17.500	17.900	17.150	17.200	16.800	1,297
2025-01-31	17.500	17.500	17.400	17.400	16.995	188
2025-01-30	17.400	17.500	17.000	17.500	17.093	1,151
2025-01-29	16.900	17.500	16.700	17.400	16.995	1,290
2025-01-28	17.250	17.250	17.000	17.150	16.751	12
2025-01-27	17.300	17.500	16.400	17.250	16.849	722
2025-01-24	17.400	17.500	16.500	17.050	16.654	423
2025-01-23	17.000	17.250	16.450	17.250	16.849	896
2025-01-22	17.250	17.250	17.000	17.000	16.605	313
2025-01-21	16.700	17.250	16.600	16.800	16.409	3,838
2025-01-20	16.700	16.700	16.400	16.700	16.312	661
2025-01-17	17.250	17.250	16.450	16.750	16.361	589
2025-01-16	16.350	17.400	16.350	17.250	16.849	1,459
2025-01-15	17.400	17.400	16.200	16.300	15.921	52
2025-01-14	16.600	17.350	16.600	16.900	16.507	9,721
2025-01-13	17.050	17.050	16.600	16.600	16.214	370
2025-01-10	17.050	17.050	16.100	16.500	16.116	6,696
2025-01-09	16.300	17.200	16.300	17.000	16.605	4,622
2025-01-08	16.750	16.750	16.300	16.300	15.921	314
2025-01-07	16.600	17.950	16.000	16.700	16.312	14,603
2025-01-03	17.300	17.300	16.600	16.600	16.214	925
2025-01-02	16.500	17.350	16.000	17.300	16.898	7,075
2024-12-30	17.100	17.100	16.250	16.450	16.067	1,233
2024-12-27	18.150	18.150	16.800	16.800	16.409	3,210
2024-12-23	17.550	17.950	17.150	17.800	17.386	4,448
2024-12-20	17.100	17.850	16.950	17.550	17.142	93
2024-12-19	17.800	18.300	17.100	17.100	16.702	7,666
2024-12-18	17.200	18.700	17.200	18.650	18.216	6,502
2024-12-17	18.700	18.700	17.600	18.250	17.826	5,647
2024-12-16	18.650	18.700	18.500	18.550	18.119	3,142
2024-12-13	18.450	18.650	18.050	18.650	18.216	5,091
2024-12-12	18.000	18.400	17.600	18.400	17.972	3,085
2024-12-11	17.950	17.950	17.700	17.950	17.533	9,047
2024-12-10	17.500	17.950	17.400	17.950	17.533	7,037
2024-12-09	17.200	17.200	17.100	17.200	16.800	12,287
2024-12-06	17.300	17.600	17.100	17.150	16.751	8,221
2024-12-05	17.200	17.300	17.000	17.300	16.898	11,778
2024-12-04	17.250	17.600	17.200	17.200	16.800	947
2024-12-03	17.650	17.650	17.100	17.100	16.702	35
2024-12-02	17.650	17.650	17.150	17.500	17.093	270
2024-11-29	17.500	17.500	16.900	17.150	16.751	10,168
2024-11-28	17.800	17.800	16.900	17.100	16.702	10,954
2024-11-27	17.500	17.950	17.500	17.800	17.386	45,531
2024-11-26	17.250	17.950	17.100	17.100	16.702	6,919
2024-11-25	16.350	17.100	16.050	17.100	16.702	2,216
2024-11-22	16.000	16.500	15.800	16.350	15.970	10,722
2024-11-21	16.050	16.050	16.050	16.050	15.677	6
2024-11-20	15.750	16.000	15.750	16.000	15.628	3
2024-11-19	16.100	16.100	15.750	15.750	15.384	176
2024-11-18	16.100	16.100	15.750	15.800	15.433	428
2024-11-15	16.500	16.500	16.050	16.100	15.726	162

← NewerPage 8 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.