Rawlplug S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	14.500	14.500	14.400	14.400	13.700	2,153
2024-05-29	14.600	14.600	14.400	14.450	13.747	9,765
2024-05-28	14.600	14.600	14.400	14.450	13.747	655
2024-05-27	14.600	14.600	14.400	14.500	13.795	1,592
2024-05-24	14.650	14.650	14.500	14.600	13.890	862
2024-05-23	14.800	14.800	14.400	14.400	13.700	1,355
2024-05-22	14.600	14.800	14.600	14.600	13.890	652
2024-05-21	14.500	14.650	14.500	14.600	13.890	231
2024-05-20	14.800	14.900	14.200	14.500	13.795	681
2024-05-17	13.950	14.900	13.900	14.800	14.080	5,664
2024-05-16	13.900	14.500	13.900	13.950	13.272	13,760
2024-05-15	14.000	14.000	13.900	14.000	13.319	5,646
2024-05-14	13.900	14.000	13.900	13.900	13.224	707
2024-05-13	14.000	14.000	13.850	13.900	13.224	7,230
2024-05-10	14.000	14.150	13.950	13.950	13.272	1,557
2024-05-09	13.900	14.100	13.900	14.000	13.319	673
2024-05-08	13.900	14.100	13.900	14.000	13.319	348
2024-05-07	14.000	14.250	13.800	13.900	13.224	225
2024-05-06	14.300	14.300	13.800	14.000	13.319	8,463
2024-05-02	14.300	14.550	14.300	14.300	13.605	46
2024-04-30	14.400	14.500	14.300	14.300	13.605	837
2024-04-29	13.800	14.400	13.800	14.400	13.700	100
2024-04-26	13.800	14.000	13.800	14.000	13.319	6
2024-04-25	14.000	14.000	13.750	13.800	13.129	10,402
2024-04-24	14.300	14.300	14.200	14.250	13.557	1,000
2024-04-23	14.550	14.550	14.300	14.300	13.605	52
2024-04-22	14.200	14.450	14.200	14.400	13.700	5,766
2024-04-19	14.250	14.250	14.200	14.200	13.510	1,919
2024-04-18	14.300	14.600	14.250	14.250	13.557	387
2024-04-17	14.200	14.250	14.200	14.200	13.510	1,914
2024-04-16	14.800	14.800	14.200	14.200	13.510	3,102
2024-04-15	14.700	14.700	14.700	14.700	13.985	296
2024-04-12	14.500	14.800	14.450	14.800	14.080	890
2024-04-11	14.900	14.900	14.700	14.700	13.985	913
2024-04-10	14.450	14.850	14.450	14.850	14.128	82
2024-04-09	14.450	14.850	14.450	14.450	13.747	408
2024-04-08	14.450	14.450	14.450	14.450	13.747	2
2024-04-05	14.200	14.450	14.200	14.450	13.747	299
2024-04-04	14.500	14.500	14.050	14.200	13.510	1,882
2024-04-03	14.500	14.500	14.300	14.500	13.795	2,374
2024-04-02	14.500	14.600	14.500	14.500	13.795	106,828
2024-03-28	14.500	14.750	14.500	14.500	13.795	120
2024-03-27	14.500	14.500	14.500	14.500	13.795	12
2024-03-26	15.050	15.050	14.500	14.500	13.795	702
2024-03-25	14.600	15.050	14.600	14.600	13.890	1,801
2024-03-22	15.150	15.150	14.600	14.600	13.890	5,688
2024-03-21	15.150	15.150	14.600	15.100	14.366	570
2024-03-20	15.000	15.150	15.000	15.150	14.413	244
2024-03-19	14.400	15.100	14.400	15.100	14.366	188
2024-03-18	14.550	15.150	14.400	14.400	13.700	3,659
2024-03-15	15.000	15.750	14.550	14.550	13.843	14,021
2024-03-14	14.950	15.100	14.800	15.100	14.366	9,919
2024-03-13	15.000	15.250	14.950	14.950	14.223	16,805
2024-03-12	15.750	15.750	14.850	15.000	14.271	10,761
2024-03-11	15.550	15.750	15.450	15.450	14.699	716
2024-03-08	15.500	15.700	15.050	15.050	14.318	592
2024-03-07	14.950	15.500	14.950	15.500	14.746	485
2024-03-06	15.000	15.450	14.950	14.950	14.223	164
2024-03-05	15.700	15.700	15.000	15.000	14.271	62
2024-03-04	15.500	15.800	15.500	15.800	15.032	202

← NewerPage 11 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.