Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 140.00 | 147.00 | 138.00 | 147.00 | 124.89 | 492 |
| 2024-01-30 | 150.00 | 150.00 | 136.00 | 138.00 | 117.24 | 377 |
| 2024-01-29 | 150.00 | 152.00 | 150.00 | 150.00 | 127.44 | 274 |
| 2024-01-26 | 156.00 | 157.00 | 150.00 | 150.00 | 127.44 | 67 |
| 2024-01-25 | 158.00 | 158.00 | 152.00 | 156.00 | 132.53 | 208 |
| 2024-01-24 | 153.00 | 158.00 | 153.00 | 158.00 | 134.23 | 80 |
| 2024-01-23 | 163.00 | 163.00 | 155.00 | 159.00 | 135.08 | 139 |
| 2024-01-22 | 157.00 | 163.00 | 156.00 | 163.00 | 138.48 | 175 |
| 2024-01-19 | 155.00 | 157.00 | 154.00 | 154.00 | 130.83 | 38 |
| 2024-01-18 | 153.00 | 153.00 | 153.00 | 153.00 | 129.99 | 64 |
| 2024-01-17 | 160.00 | 161.00 | 148.00 | 153.00 | 129.99 | 489 |
| 2024-01-16 | 163.00 | 163.00 | 145.00 | 158.00 | 134.23 | 558 |
| 2024-01-15 | 163.00 | 166.00 | 160.00 | 163.00 | 138.48 | 180 |
| 2024-01-12 | 166.00 | 166.00 | 160.00 | 160.00 | 135.93 | 150 |
| 2024-01-11 | 166.00 | 167.00 | 162.00 | 165.00 | 140.18 | 93 |
| 2024-01-10 | 167.00 | 172.00 | 162.00 | 166.00 | 141.03 | 222 |
| 2024-01-09 | 156.00 | 166.00 | 154.00 | 164.00 | 139.33 | 1,393 |
| 2024-01-08 | 152.00 | 155.00 | 152.00 | 154.00 | 130.83 | 103 |
| 2024-01-05 | 155.00 | 156.00 | 151.00 | 151.00 | 128.29 | 464 |
| 2024-01-04 | 150.00 | 160.00 | 150.00 | 151.00 | 128.29 | 274 |
| 2024-01-03 | 153.00 | 153.00 | 150.00 | 150.00 | 127.44 | 384 |
| 2024-01-02 | 150.00 | 156.00 | 150.00 | 155.00 | 131.68 | 162 |
| 2023-12-29 | 152.00 | 156.00 | 149.00 | 156.00 | 132.53 | 591 |
| 2023-12-28 | 149.00 | 157.00 | 148.00 | 152.00 | 129.14 | 408 |
| 2023-12-27 | 151.00 | 151.00 | 147.00 | 149.00 | 126.59 | 932 |
| 2023-12-22 | 148.00 | 153.00 | 147.00 | 151.00 | 128.29 | 1,739 |
| 2023-12-21 | 145.00 | 147.00 | 140.00 | 145.00 | 123.19 | 877 |
| 2023-12-20 | 153.00 | 156.00 | 141.00 | 144.00 | 122.34 | 1,499 |
| 2023-12-19 | 158.00 | 159.00 | 151.00 | 152.00 | 129.14 | 1,303 |
| 2023-12-18 | 163.00 | 165.00 | 158.00 | 158.00 | 134.23 | 746 |
| 2023-12-15 | 163.00 | 167.00 | 156.00 | 162.00 | 137.63 | 2,420 |
| 2023-12-14 | 185.00 | 185.00 | 159.00 | 162.00 | 137.63 | 7,918 |
| 2023-12-13 | 190.00 | 195.00 | 184.00 | 185.00 | 157.17 | 657 |
| 2023-12-12 | 202.00 | 204.00 | 184.00 | 188.00 | 159.72 | 2,173 |
| 2023-12-11 | 204.00 | 210.00 | 197.00 | 202.00 | 171.61 | 3,212 |
| 2023-12-08 | 210.00 | 218.00 | 190.00 | 197.00 | 167.37 | 8,136 |
| 2023-12-07 | 218.00 | 240.00 | 196.00 | 199.00 | 169.07 | 4,266 |
| 2023-12-06 | 198.00 | 218.00 | 193.00 | 218.00 | 185.21 | 9,593 |
| 2023-12-05 | 196.00 | 204.00 | 190.00 | 195.00 | 165.67 | 2,261 |
| 2023-12-04 | 197.00 | 199.00 | 186.00 | 194.00 | 164.82 | 626 |
| 2023-12-01 | 198.00 | 204.00 | 195.00 | 195.00 | 165.67 | 636 |
| 2023-11-30 | 199.00 | 202.00 | 195.00 | 195.00 | 165.67 | 140 |
| 2023-11-29 | 202.00 | 202.00 | 193.00 | 199.00 | 169.07 | 375 |
| 2023-11-28 | 200.00 | 202.00 | 196.00 | 200.00 | 169.92 | 646 |
| 2023-11-27 | 200.00 | 200.00 | 191.00 | 198.00 | 168.22 | 177 |
| 2023-11-24 | 199.00 | 200.00 | 198.00 | 198.00 | 168.22 | 75 |
| 2023-11-23 | 199.00 | 200.00 | 198.00 | 200.00 | 169.92 | 218 |
| 2023-11-22 | 200.00 | 200.00 | 194.00 | 200.00 | 169.92 | 233 |
| 2023-11-21 | 200.00 | 200.00 | 195.00 | 200.00 | 169.92 | 85 |
| 2023-11-20 | 204.00 | 210.00 | 197.00 | 200.00 | 169.92 | 280 |
| 2023-11-17 | 204.00 | 206.00 | 200.00 | 202.00 | 171.61 | 261 |
| 2023-11-16 | 202.00 | 202.00 | 200.00 | 202.00 | 171.61 | 617 |
| 2023-11-15 | 202.00 | 206.00 | 199.00 | 202.00 | 171.61 | 636 |
| 2023-11-14 | 202.00 | 202.00 | 195.00 | 200.00 | 169.92 | 297 |
| 2023-11-13 | 206.00 | 208.00 | 200.00 | 206.00 | 175.01 | 127 |
| 2023-11-10 | 208.00 | 212.00 | 204.00 | 208.00 | 176.71 | 587 |
| 2023-11-09 | 212.00 | 216.00 | 208.00 | 212.00 | 180.11 | 559 |
| 2023-11-08 | 220.00 | 224.00 | 204.00 | 214.00 | 181.81 | 485 |
| 2023-11-07 | 216.00 | 216.00 | 212.00 | 214.00 | 181.81 | 108 |
| 2023-11-06 | 222.00 | 222.00 | 218.00 | 218.00 | 185.21 | 352 |
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.