Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-20	16.000	16.400	15.350	16.400	16.019	1,278
2024-08-19	16.200	16.250	15.500	16.000	15.628	1,549
2024-08-16	16.100	16.850	16.000	16.050	15.677	1,699
2024-08-14	15.500	17.000	15.500	16.300	15.921	5,469
2024-08-13	15.300	15.500	15.100	15.300	14.944	5,600
2024-08-12	15.500	15.500	15.000	15.400	14.651	82
2024-08-09	15.400	15.500	15.350	15.500	14.746	5,626
2024-08-08	15.000	15.400	15.000	15.000	14.271	5,506
2024-08-07	14.350	15.050	14.350	15.050	14.318	390
2024-08-06	14.700	14.800	14.300	14.350	13.652	7,320
2024-08-05	15.300	15.300	14.300	14.700	13.985	1,495
2024-08-02	15.400	15.400	15.350	15.350	14.604	14
2024-08-01	15.400	15.400	15.350	15.350	14.604	7
2024-07-31	15.450	15.450	15.300	15.300	14.556	386
2024-07-30	15.450	15.450	15.000	15.000	14.271	4
2024-07-29	15.250	15.400	15.000	15.400	14.651	407
2024-07-26	15.250	15.250	15.250	15.250	14.509	8
2024-07-25	15.200	15.200	15.100	15.200	14.461	2,213
2024-07-24	15.450	15.450	14.600	14.600	13.890	834
2024-07-23	14.900	15.300	14.900	15.300	14.556	7,132
2024-07-22	14.800	14.800	14.700	14.800	14.080	7,033
2024-07-19	14.900	14.900	14.900	14.900	14.176	2
2024-07-18	14.550	14.900	14.550	14.900	14.176	3,156
2024-07-17	14.500	14.500	14.300	14.500	13.795	5,607
2024-07-16	14.400	14.400	14.300	14.300	13.605	2,174
2024-07-15	14.500	14.500	14.300	14.400	13.700	777
2024-07-12	14.300	14.550	14.300	14.300	13.605	238
2024-07-11	14.450	14.500	14.300	14.300	13.605	2,109
2024-07-10	14.350	14.400	14.350	14.350	13.652	143
2024-07-09	14.300	14.500	14.300	14.300	13.605	8,497
2024-07-08	14.300	14.300	14.300	14.300	13.605	1,377
2024-07-05	14.200	14.300	14.200	14.300	13.605	1,316
2024-07-04	14.500	14.500	14.200	14.200	13.510	2,080
2024-07-03	14.500	14.500	14.500	14.500	13.795	2
2024-07-02	13.950	14.500	13.950	14.500	13.795	232
2024-07-01	14.050	14.250	13.900	13.950	13.272	2,820
2024-06-28	14.100	14.100	14.050	14.050	13.367	754
2024-06-27	14.100	14.100	14.050	14.100	13.414	207
2024-06-26	14.100	14.100	14.100	14.100	13.414	202
2024-06-25	14.050	14.100	14.050	14.100	13.414	1,037
2024-06-24	14.300	14.300	14.050	14.050	13.367	668
2024-06-21	14.300	14.300	14.300	14.300	13.605	202
2024-06-20	14.200	14.200	14.150	14.200	13.510	2,626
2024-06-19	14.300	14.300	14.200	14.200	13.510	2,070
2024-06-18	14.200	14.250	14.200	14.250	13.557	207
2024-06-17	14.300	14.300	14.200	14.200	13.510	2,125
2024-06-14	14.300	14.500	14.300	14.300	13.605	284
2024-06-13	14.400	14.400	14.300	14.300	13.605	611
2024-06-12	14.500	14.500	14.400	14.400	13.700	4
2024-06-11	14.550	14.550	14.500	14.500	13.795	5
2024-06-10	14.600	14.600	14.550	14.550	13.843	6
2024-06-07	14.500	14.600	14.400	14.600	13.890	598
2024-06-06	14.500	14.600	14.500	14.600	13.890	357
2024-06-05	14.500	14.500	14.500	14.500	13.795	2
2024-06-04	14.400	14.400	14.350	14.400	13.700	667
2024-06-03	14.400	14.400	14.400	14.400	13.700	9,337

← NewerPage 10 of 21 · 1,258 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.