GPW · RAF · stock
Fabryka Obrabiarek RAFAMET S.A. (RAF) stock price history
Every GPW trading session of Fabryka Obrabiarek RAFAMET S.A. from Jun 25, 2007 to Sep 28, 2026: 4,933 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAF adjusted close, 2007 to 2026
- PLN 129.00
- All time high, 2025
- PLN 78.50
- 52 week high, PLN 33.20 low
- 4,933
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
RAF key facts
- Fabryka Obrabiarek RAFAMET S.A. (RAF) closed at PLN 42.50 on Sep 28, 2026 on GPW.
- RAF's all time high close is PLN 129.00, set on May 9, 2025; its all time low close is PLN 8.50 on Nov 28, 2019.
- RAF's 52 week range is PLN 33.20 to PLN 78.50.
- RAF returned -24.1% over the year to Sep 28, 2026 and +174.2% over five years.
- Over ten years RAF returned +150%, +9.6% a year compounded.
- RAF's deepest drawdown was -82.7% from Jun 25, 2007 to Nov 28, 2019.
- DataCedar holds 4,933 daily sessions of RAF history from Jun 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAF price chart, 2007 to 2026
RAF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -15.0% |
| 6 months | -15.8% |
| Year to date | +20.7% |
| 1 year | -24.1% |
| 3 years | +144.3% |
| 5 years | +174.2% |
| 10 years | +150.1% |
| Since Jun 25, 2007 | -13.4% |
| Compound annual growth, 19.3 years | -0.7% |
RAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 129.00 on May 9, 2025
- All time low close
- PLN 8.50 on Nov 28, 2019
- 52 week high
- PLN 78.50 on Feb 26, 2026
- 52 week low
- PLN 33.20 on Jan 2, 2026
- Deepest drawdown
- -82.7% from Jun 25, 2007 to Nov 28, 2019, recovered Apr 29, 2025
- Best single session
- +64.0% on Apr 29, 2025
- Worst single session
- -15.8% on Feb 27, 2020
- Volatility, 1 year annualised
- 68.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +206%
- Worst calendar year
- 2008, -46%
RAF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jun 25, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 35.20 | PLN 78.50 | PLN 33.20 | PLN 42.50 | +20.7% | 193.3K | 187 |
| 2025 | PLN 11.50 | PLN 136.00 | PLN 8.65 | PLN 35.20 | +206.1% | 863.4K | 249 |
| 2024 | PLN 16.40 | PLN 16.70 | PLN 10.50 | PLN 11.50 | -29.9% | 8K | 249 |
| 2023 | PLN 15.20 | PLN 17.50 | PLN 13.00 | PLN 16.40 | +7.9% | 25.1K | 250 |
| 2022 | PLN 17.00 | PLN 18.00 | PLN 14.70 | PLN 15.20 | -10.1% | 12.5K | 251 |
| 2021 | PLN 14.90 | PLN 19.00 | PLN 14.60 | PLN 16.90 | +13.4% | 142.6K | 251 |
| 2020 | PLN 8.90 | PLN 18.00 | PLN 8.90 | PLN 14.90 | +67.4% | 66K | 259 |
| 2019 | PLN 9.86 | PLN 12.80 | PLN 8.50 | PLN 8.90 | -9.7% | 22.8K | 261 |
| 2018 | PLN 12.05 | PLN 13.24 | PLN 9.20 | PLN 9.86 | -18.1% | 19.6K | 261 |
| 2017 | PLN 16.80 | PLN 17.67 | PLN 11.48 | PLN 12.05 | -27.5% | 33.8K | 255 |
| 2016 | PLN 12.84 | PLN 18.14 | PLN 11.80 | PLN 16.62 | +29.5% | 29K | 251 |
| 2015 | PLN 15.46 | PLN 15.55 | PLN 12.74 | PLN 12.84 | -17.0% | 30.2K | 261 |
| 2014 | PLN 14.99 | PLN 15.93 | PLN 13.47 | PLN 15.46 | +3.1% | 29.7K | 261 |
| 2013 | PLN 16.12 | PLN 17.36 | PLN 12.78 | PLN 14.99 | -7.0% | 86.7K | 261 |
| 2012 | PLN 15.67 | PLN 18.65 | PLN 15.11 | PLN 16.12 | +0.3% | 43.9K | 261 |
| 2011 | PLN 15.41 | PLN 20.58 | PLN 14.01 | PLN 16.07 | +3.7% | 103.4K | 260 |
| 2010 | PLN 15.02 | PLN 18.03 | PLN 13.99 | PLN 15.50 | +3.2% | 303.3K | 261 |
| 2009 | PLN 10.92 | PLN 17.12 | PLN 9.82 | PLN 15.02 | +37.5% | 741.1K | 261 |
| 2008 | PLN 20.48 | PLN 20.48 | PLN 9.86 | PLN 10.92 | -45.5% | 689.9K | 252 |
| 2007 | PLN 51.21 | PLN 53.77 | PLN 13.57 | PLN 20.06 | n/a | 848.9K | 131 |
RAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 42.50 | -11.5% |
| August 2026 | PLN 48.00 | -2.2% |
| July 2026 | PLN 49.10 | -1.7% |
| June 2026 | PLN 49.95 | -10.8% |
| May 2026 | PLN 56.00 | +18.1% |
| April 2026 | PLN 47.40 | -7.1% |
| March 2026 | PLN 51.00 | -26.1% |
| February 2026 | PLN 69.00 | +57.5% |
| January 2026 | PLN 43.80 | +24.4% |
| December 2025 | PLN 35.20 | -29.6% |
| November 2025 | PLN 50.00 | 0.0% |
| October 2025 | PLN 50.00 | -9.9% |
About the RAF data
Daily bars. 4,933 sessions from Jun 25, 2007 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
RAF share price history
