Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 147.00 | 149.50 | 138.50 | 146.00 | 124.04 | 82 |
| 2024-07-24 | 144.00 | 150.50 | 144.00 | 150.50 | 127.86 | 13 |
| 2024-07-23 | 149.00 | 151.00 | 148.00 | 150.50 | 127.86 | 207 |
| 2024-07-22 | 147.00 | 156.00 | 142.50 | 149.00 | 126.59 | 866 |
| 2024-07-19 | 136.00 | 147.00 | 136.00 | 147.00 | 124.89 | 488 |
| 2024-07-18 | 138.00 | 142.00 | 136.00 | 142.00 | 120.64 | 113 |
| 2024-07-17 | 143.50 | 144.50 | 138.00 | 139.50 | 118.52 | 230 |
| 2024-07-16 | 135.00 | 144.00 | 133.00 | 142.00 | 120.64 | 1,276 |
| 2024-07-15 | 130.50 | 135.00 | 130.00 | 135.00 | 114.69 | 826 |
| 2024-07-12 | 134.00 | 136.00 | 130.00 | 130.50 | 110.87 | 1,508 |
| 2024-07-11 | 133.00 | 133.00 | 133.00 | 133.00 | 112.99 | 30 |
| 2024-07-10 | 130.00 | 130.00 | 130.00 | 130.00 | 110.44 | 19 |
| 2024-07-09 | 133.00 | 133.00 | 130.50 | 130.50 | 110.87 | 32 |
| 2024-07-05 | 132.50 | 133.00 | 129.00 | 133.00 | 112.99 | 14 |
| 2024-07-04 | 131.50 | 132.50 | 126.00 | 130.00 | 110.44 | 19 |
| 2024-07-03 | 127.00 | 129.50 | 123.50 | 129.50 | 110.02 | 65 |
| 2024-07-02 | 134.00 | 134.00 | 129.00 | 129.00 | 109.60 | 35 |
| 2024-07-01 | 128.50 | 131.00 | 128.50 | 129.00 | 109.60 | 137 |
| 2024-06-28 | 133.00 | 138.00 | 129.00 | 129.50 | 110.02 | 1,205 |
| 2024-06-27 | 132.00 | 133.00 | 132.00 | 133.00 | 112.99 | 10 |
| 2024-06-26 | 130.50 | 130.50 | 127.50 | 127.50 | 108.32 | 16 |
| 2024-06-25 | 134.00 | 134.00 | 130.50 | 130.50 | 110.87 | 94 |
| 2024-06-24 | 134.00 | 134.00 | 134.00 | 134.00 | 113.84 | 2 |
| 2024-06-21 | 133.50 | 135.00 | 133.50 | 135.00 | 114.69 | 52 |
| 2024-06-20 | 130.00 | 134.00 | 130.00 | 134.00 | 113.84 | 48 |
| 2024-06-19 | 125.00 | 136.00 | 123.00 | 134.00 | 113.84 | 525 |
| 2024-06-17 | 127.50 | 127.50 | 125.00 | 125.00 | 106.20 | 33 |
| 2024-06-14 | 125.50 | 128.00 | 125.00 | 125.00 | 106.20 | 240 |
| 2024-06-13 | 123.50 | 128.00 | 122.50 | 122.50 | 104.07 | 16,125 |
| 2024-06-12 | 126.00 | 127.00 | 122.50 | 122.50 | 104.07 | 114 |
| 2024-06-11 | 125.50 | 127.50 | 122.50 | 122.50 | 104.07 | 107 |
| 2024-06-10 | 128.00 | 130.00 | 123.50 | 127.50 | 108.32 | 62 |
| 2024-06-07 | 126.50 | 128.00 | 126.50 | 128.00 | 108.75 | 393 |
| 2024-06-06 | 125.50 | 127.50 | 125.00 | 126.50 | 107.47 | 195 |
| 2024-06-05 | 125.00 | 128.50 | 124.50 | 124.50 | 105.77 | 80 |
| 2024-06-04 | 123.00 | 125.00 | 121.00 | 122.00 | 103.65 | 1,375 |
| 2024-06-03 | 132.00 | 132.00 | 125.00 | 130.00 | 110.44 | 369 |
| 2024-05-31 | 137.00 | 137.50 | 137.00 | 137.50 | 116.82 | 12 |
| 2024-05-29 | 134.00 | 138.00 | 133.50 | 135.00 | 114.69 | 68 |
| 2024-05-28 | 139.50 | 140.00 | 134.00 | 139.00 | 118.09 | 198 |
| 2024-05-27 | 131.50 | 139.50 | 130.00 | 139.50 | 118.52 | 291 |
| 2024-05-24 | 134.50 | 138.00 | 129.00 | 138.00 | 117.24 | 182 |
| 2024-05-23 | 135.00 | 138.50 | 135.00 | 138.50 | 117.67 | 23 |
| 2024-05-22 | 138.00 | 139.50 | 134.50 | 138.50 | 117.67 | 117 |
| 2024-05-21 | 144.00 | 144.00 | 144.00 | 144.00 | 122.34 | 33 |
| 2024-05-20 | 146.00 | 146.00 | 137.00 | 143.00 | 121.49 | 128 |
| 2024-05-17 | 143.50 | 147.00 | 138.00 | 147.00 | 124.89 | 143 |
| 2024-05-16 | 138.50 | 144.00 | 138.50 | 143.50 | 121.91 | 644 |
| 2024-05-15 | 131.00 | 140.00 | 131.00 | 139.50 | 118.52 | 757 |
| 2024-05-14 | 130.00 | 131.00 | 130.00 | 131.00 | 111.29 | 87 |
| 2024-05-13 | 127.00 | 129.50 | 126.00 | 129.50 | 110.02 | 105 |
| 2024-05-10 | 129.00 | 130.50 | 126.00 | 130.50 | 110.87 | 75 |
| 2024-05-09 | 126.00 | 129.00 | 126.00 | 129.00 | 109.60 | 13 |
| 2024-05-08 | 124.50 | 129.00 | 124.50 | 129.00 | 109.60 | 33 |
| 2024-05-07 | 128.00 | 129.00 | 124.50 | 124.50 | 105.77 | 196 |
| 2024-05-06 | 124.50 | 128.00 | 124.00 | 128.00 | 108.75 | 98 |
| 2024-05-02 | 126.00 | 127.50 | 124.00 | 127.50 | 108.32 | 142 |
| 2024-04-30 | 124.50 | 128.00 | 124.00 | 124.00 | 105.35 | 1,862 |
| 2024-04-29 | 125.00 | 130.00 | 123.50 | 125.00 | 106.20 | 294 |
| 2024-04-26 | 131.50 | 131.50 | 124.50 | 125.50 | 106.62 | 115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 13.5000 PLN |
| 2024-07-30 | 5.6000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.