Rawlplug S.A. historical data

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

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
2025-10-22	14.100	14.300	14.000	14.000	14.000	898
2025-10-21	14.400	14.400	14.400	14.400	14.400	2
2025-10-20	14.450	14.450	14.450	14.450	14.450	2
2025-10-17	14.150	14.150	14.150	14.150	14.150	670
2025-10-16	14.350	14.350	14.150	14.150	14.150	909
2025-10-15	14.500	14.500	14.500	14.500	14.500	2
2025-10-14	14.750	14.750	14.200	14.700	14.700	90
2025-10-13	14.700	14.750	14.700	14.750	14.750	6
2025-10-10	14.250	14.750	14.250	14.700	14.700	477
2025-10-09	14.300	14.750	14.250	14.250	14.250	685
2025-10-08	15.000	15.000	14.300	14.300	14.300	6
2025-10-07	14.650	14.650	14.450	14.650	14.650	955
2025-10-06	15.000	15.000	14.700	14.700	14.700	602
2025-10-03	14.700	15.000	14.700	14.800	14.800	198
2025-10-02	15.250	15.600	14.950	14.950	14.950	360
2025-10-01	15.050	15.200	15.050	15.200	15.200	173
2025-09-30	15.250	15.250	14.350	15.000	15.000	137
2025-09-29	15.250	15.250	15.250	15.250	15.250	1
2025-09-26	14.400	15.250	14.300	15.250	15.250	1,382
2025-09-25	14.300	14.400	14.300	14.400	14.400	202
2025-09-24	14.400	14.400	14.250	14.250	14.250	741
2025-09-23	14.450	14.600	14.400	14.400	14.400	330
2025-09-22	14.500	14.500	14.450	14.450	14.450	2,094
2025-09-19	14.600	14.600	14.450	14.600	14.600	65
2025-09-18	14.450	14.600	14.450	14.600	14.600	127
2025-09-17	14.600	14.600	14.450	14.450	14.450	342
2025-09-16	15.000	15.050	14.550	14.600	14.600	472
2025-09-15	15.350	15.350	14.550	14.550	14.550	60
2025-09-12	15.650	15.650	15.350	15.350	15.350	35
2025-09-11	14.950	15.000	14.450	14.650	14.650	1,317
2025-09-10	14.700	14.700	14.450	14.700	14.700	555
2025-09-09	14.500	14.900	14.500	14.700	14.700	152
2025-09-08	14.900	15.000	14.000	14.400	14.400	1,135
2025-09-05	14.850	15.000	14.850	14.900	14.900	235
2025-09-04	14.700	16.050	14.700	14.850	14.850	5,751
2025-09-03	15.200	15.500	14.650	14.700	14.700	3,423
2025-09-02	15.550	15.550	15.150	15.150	15.150	1,577
2025-09-01	15.950	15.950	14.400	15.400	15.400	5,156
2025-08-29	15.800	16.000	15.400	16.000	16.000	4,953
2025-08-28	16.100	16.500	16.100	16.500	16.500	5
2025-08-27	16.800	16.800	16.100	16.100	16.100	517
2025-08-26	16.500	16.500	16.500	16.500	16.500	323
2025-08-25	16.500	16.500	16.100	16.400	16.400	281
2025-08-22	16.500	16.500	16.500	16.500	16.500	2
2025-08-21	16.500	16.500	16.500	16.500	16.500	2
2025-08-20	16.250	16.500	16.100	16.500	16.500	316
2025-08-19	16.200	16.250	16.200	16.250	16.250	82
2025-08-18	17.250	17.250	16.100	16.100	16.100	1,283
2025-08-14	17.250	17.250	16.350	17.100	17.100	11

← NewerPage 5 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.