Rawlplug S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 13.800 | 14.000 | 13.550 | 13.550 | 13.550 | 1,641 |
| 2025-11-05 | 13.200 | 13.800 | 13.200 | 13.600 | 13.600 | 1,085 |
| 2025-11-04 | 14.000 | 14.000 | 13.150 | 13.150 | 13.150 | 1,139 |
| 2025-11-03 | 13.800 | 13.850 | 13.150 | 13.250 | 13.250 | 3,842 |
| 2025-10-31 | 13.650 | 13.800 | 12.300 | 13.800 | 13.800 | 2,548 |
| 2025-10-30 | 13.750 | 13.750 | 13.700 | 13.700 | 13.700 | 5 |
| 2025-10-29 | 13.800 | 13.900 | 13.650 | 13.750 | 13.750 | 374 |
| 2025-10-28 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 110 |
| 2025-10-27 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 182 |
| 2025-10-24 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 102 |
| 2025-10-23 | 14.000 | 14.100 | 13.800 | 13.800 | 13.800 | 352 |
← NewerPage 5 of 5 · 251 trading days
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.