Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 127.50 | 131.50 | 124.50 | 131.50 | 111.72 | 342 |
| 2024-04-24 | 132.50 | 132.50 | 127.50 | 132.00 | 112.14 | 19 |
| 2024-04-23 | 134.00 | 134.50 | 132.50 | 132.50 | 112.57 | 8 |
| 2024-04-22 | 132.00 | 134.00 | 131.00 | 133.00 | 112.99 | 37 |
| 2024-04-19 | 130.50 | 130.50 | 130.50 | 130.50 | 110.87 | 1 |
| 2024-04-18 | 129.00 | 131.00 | 128.00 | 131.00 | 111.29 | 74 |
| 2024-04-17 | 125.50 | 131.00 | 125.00 | 129.00 | 109.60 | 224 |
| 2024-04-16 | 131.00 | 132.00 | 123.50 | 126.00 | 107.05 | 659 |
| 2024-04-15 | 146.00 | 146.00 | 131.50 | 134.00 | 113.84 | 555 |
| 2024-04-12 | 135.00 | 147.00 | 135.00 | 146.00 | 124.04 | 127 |
| 2024-04-11 | 143.50 | 145.00 | 132.50 | 144.50 | 122.76 | 172 |
| 2024-04-10 | 129.00 | 143.50 | 129.00 | 143.50 | 121.91 | 689 |
| 2024-04-09 | 123.50 | 129.00 | 123.50 | 127.00 | 107.90 | 115 |
| 2024-04-08 | 125.00 | 128.00 | 123.50 | 123.50 | 104.92 | 84 |
| 2024-04-05 | 125.00 | 125.00 | 121.00 | 124.50 | 105.77 | 123 |
| 2024-04-04 | 129.00 | 130.00 | 122.00 | 122.00 | 103.65 | 771 |
| 2024-04-03 | 126.50 | 129.50 | 122.00 | 129.00 | 109.60 | 3,055 |
| 2024-04-02 | 122.00 | 127.50 | 118.00 | 126.50 | 107.47 | 181 |
| 2024-03-28 | 121.00 | 124.00 | 116.00 | 121.00 | 102.80 | 6,617 |
| 2024-03-27 | 116.00 | 120.00 | 116.00 | 119.00 | 101.10 | 794 |
| 2024-03-26 | 118.00 | 120.00 | 116.00 | 116.00 | 98.551 | 47 |
| 2024-03-25 | 121.00 | 125.00 | 118.00 | 118.00 | 100.25 | 433 |
| 2024-03-22 | 122.00 | 122.00 | 116.00 | 120.00 | 101.95 | 81 |
| 2024-03-21 | 121.00 | 121.00 | 118.00 | 118.00 | 100.25 | 123 |
| 2024-03-20 | 122.00 | 122.00 | 121.00 | 121.00 | 102.80 | 13 |
| 2024-03-19 | 121.00 | 122.00 | 118.00 | 122.00 | 103.65 | 149 |
| 2024-03-18 | 119.00 | 120.00 | 118.00 | 120.00 | 101.95 | 65 |
| 2024-03-15 | 120.00 | 121.00 | 119.00 | 119.00 | 101.10 | 356 |
| 2024-03-14 | 120.00 | 123.00 | 120.00 | 123.00 | 104.50 | 90 |
| 2024-03-13 | 119.00 | 120.00 | 118.00 | 119.00 | 101.10 | 72 |
| 2024-03-12 | 119.00 | 121.00 | 119.00 | 121.00 | 102.80 | 97 |
| 2024-03-11 | 119.00 | 119.00 | 117.00 | 117.00 | 99.400 | 23 |
| 2024-03-08 | 119.00 | 119.00 | 116.00 | 118.00 | 100.25 | 131 |
| 2024-03-07 | 118.00 | 119.00 | 116.00 | 119.00 | 101.10 | 98 |
| 2024-03-06 | 117.00 | 117.00 | 116.00 | 116.00 | 98.551 | 193 |
| 2024-03-05 | 119.00 | 119.00 | 116.00 | 117.00 | 99.400 | 346 |
| 2024-03-04 | 120.00 | 120.00 | 117.00 | 119.00 | 101.10 | 183 |
| 2024-03-01 | 119.00 | 121.00 | 119.00 | 121.00 | 102.80 | 65 |
| 2024-02-29 | 119.00 | 119.00 | 119.00 | 119.00 | 101.10 | 163 |
| 2024-02-28 | 122.00 | 122.00 | 119.00 | 119.00 | 101.10 | 425 |
| 2024-02-27 | 122.00 | 122.00 | 118.00 | 122.00 | 103.65 | 96 |
| 2024-02-26 | 119.00 | 122.00 | 118.00 | 122.00 | 103.65 | 800 |
| 2024-02-23 | 121.00 | 122.00 | 118.00 | 121.00 | 102.80 | 2,044 |
| 2024-02-22 | 119.00 | 123.00 | 119.00 | 123.00 | 104.50 | 1,152 |
| 2024-02-21 | 119.00 | 121.00 | 119.00 | 119.00 | 101.10 | 520 |
| 2024-02-20 | 120.00 | 120.00 | 117.00 | 117.00 | 99.400 | 203 |
| 2024-02-19 | 123.00 | 130.00 | 118.00 | 120.00 | 101.95 | 324 |
| 2024-02-16 | 126.00 | 127.00 | 116.00 | 121.00 | 102.80 | 1,324 |
| 2024-02-15 | 135.00 | 135.00 | 123.00 | 126.00 | 107.05 | 6,784 |
| 2024-02-14 | 156.00 | 160.00 | 149.00 | 149.00 | 126.59 | 274 |
| 2024-02-13 | 162.00 | 162.00 | 153.00 | 155.00 | 131.68 | 555 |
| 2024-02-12 | 164.00 | 166.00 | 162.00 | 164.00 | 139.33 | 157 |
| 2024-02-09 | 161.00 | 166.00 | 158.00 | 164.00 | 139.33 | 615 |
| 2024-02-08 | 153.00 | 160.00 | 153.00 | 160.00 | 135.93 | 335 |
| 2024-02-07 | 152.00 | 157.00 | 147.00 | 155.00 | 131.68 | 587 |
| 2024-02-06 | 155.00 | 156.00 | 152.00 | 153.00 | 129.99 | 176 |
| 2024-02-05 | 151.00 | 164.00 | 150.00 | 160.00 | 135.93 | 408 |
| 2024-02-02 | 149.00 | 154.00 | 149.00 | 150.00 | 127.44 | 230 |
| 2024-02-01 | 150.00 | 150.00 | 147.00 | 149.00 | 126.59 | 258 |
| 2024-01-31 | 140.00 | 147.00 | 138.00 | 147.00 | 124.89 | 492 |
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.