Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	16.400	16.400	15.850	15.850	15.481	198
2024-11-13	15.750	16.500	15.200	16.500	16.116	3,180
2024-11-12	16.100	16.100	15.750	15.750	15.384	15
2024-11-08	15.550	16.250	15.550	16.100	15.726	2,596
2024-11-07	16.200	16.200	15.400	15.900	15.530	877
2024-11-06	16.250	16.250	16.200	16.200	15.823	102
2024-11-05	16.250	16.250	15.750	16.100	15.726	1,511
2024-11-04	16.500	16.500	15.800	15.900	15.530	2,407
2024-10-31	15.800	16.500	15.800	16.300	15.921	8,229
2024-10-30	15.700	16.200	15.700	16.150	15.774	15
2024-10-29	16.450	16.500	15.700	15.700	15.335	1,518
2024-10-28	16.350	16.500	16.300	16.500	16.116	1,389
2024-10-25	16.200	16.200	15.800	16.100	15.726	10,014
2024-10-24	15.150	16.100	15.150	16.100	15.726	3,877
2024-10-23	16.200	16.200	14.800	15.150	14.798	3,034
2024-10-22	16.200	16.200	15.900	15.900	15.530	552
2024-10-21	16.400	16.400	16.200	16.200	15.823	223
2024-10-18	16.450	16.450	16.450	16.450	16.067	43
2024-10-17	16.050	16.150	16.000	16.050	15.677	1,219
2024-10-16	16.050	16.050	16.050	16.050	15.677	2
2024-10-15	16.000	16.000	16.000	16.000	15.628	81
2024-10-14	16.500	16.700	15.850	15.850	15.481	2,494
2024-10-11	15.900	16.100	15.900	16.100	15.726	2,029
2024-10-10	15.900	15.900	15.900	15.900	15.530	39
2024-10-09	16.100	16.100	15.650	15.900	15.530	316
2024-10-08	16.150	16.150	16.150	16.150	15.774	155
2024-10-07	16.000	16.200	16.000	16.100	15.726	1,954
2024-10-04	16.000	16.000	16.000	16.000	15.628	2
2024-10-03	15.550	15.900	15.550	15.900	15.530	12,323
2024-10-02	15.550	15.550	15.550	15.550	15.188	2
2024-10-01	15.700	15.900	15.550	15.550	15.188	12,251
2024-09-30	16.100	16.100	15.700	15.700	15.335	354
2024-09-27	16.100	16.100	16.100	16.100	15.726	12
2024-09-26	15.800	16.500	15.550	16.500	16.116	4,711
2024-09-25	15.800	15.800	15.800	15.800	15.433	304
2024-09-24	16.350	16.350	15.950	16.000	15.628	702
2024-09-23	15.800	15.950	15.800	15.950	15.579	945
2024-09-20	15.800	15.800	15.600	15.800	15.433	1,250
2024-09-19	16.300	16.450	15.800	15.800	15.433	555
2024-09-18	16.450	16.450	15.800	16.300	15.921	103
2024-09-17	16.400	16.500	16.400	16.500	16.116	29
2024-09-16	16.500	16.500	15.800	15.800	15.433	217
2024-09-13	16.500	16.500	15.550	16.500	16.116	1,876
2024-09-12	15.650	16.500	15.100	16.500	16.116	2,132
2024-09-11	15.100	15.650	15.100	15.650	15.286	235
2024-09-10	15.900	16.000	15.900	15.900	15.530	16,135
2024-09-09	15.350	15.600	15.350	15.600	15.237	24
2024-09-06	15.100	15.350	15.100	15.350	14.993	7
2024-09-05	15.350	15.350	15.100	15.100	14.749	101
2024-09-04	15.250	15.250	15.100	15.100	14.749	239
2024-09-03	15.700	15.700	15.250	15.250	14.895	68
2024-09-02	15.600	15.600	15.600	15.600	15.237	2
2024-08-30	15.850	16.100	15.600	15.600	15.237	2,579
2024-08-29	15.300	15.600	15.300	15.600	15.237	6
2024-08-28	15.900	15.900	15.300	15.300	14.944	9
2024-08-27	15.900	15.900	15.800	15.800	15.433	362
2024-08-26	15.950	15.950	15.700	15.700	15.335	280
2024-08-23	16.150	16.150	15.500	15.950	15.579	3,176
2024-08-22	16.150	16.150	15.400	15.500	15.140	551
2024-08-21	16.200	16.200	16.150	16.200	15.823	6,002

← NewerPage 9 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.