Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 260.00 | 260.00 | 260.00 | 260.00 | 220.89 | 1 |
| 2023-08-08 | 256.00 | 260.00 | 256.00 | 260.00 | 220.89 | 79 |
| 2023-08-07 | 246.00 | 260.00 | 246.00 | 260.00 | 220.89 | 361 |
| 2023-08-04 | 256.00 | 256.00 | 256.00 | 256.00 | 217.49 | 1 |
| 2023-08-03 | 254.00 | 256.00 | 244.00 | 254.00 | 215.79 | 90 |
| 2023-08-02 | 252.00 | 254.00 | 252.00 | 254.00 | 215.79 | 24 |
| 2023-08-01 | 252.00 | 252.00 | 246.00 | 252.00 | 214.09 | 121 |
| 2023-07-31 | 248.00 | 264.00 | 248.00 | 258.00 | 219.19 | 421 |
| 2023-07-28 | 238.00 | 248.00 | 238.00 | 248.00 | 210.69 | 175 |
| 2023-07-27 | 240.00 | 240.00 | 228.00 | 236.00 | 200.50 | 1,027 |
| 2023-07-26 | 234.00 | 242.00 | 224.00 | 242.00 | 205.60 | 180 |
| 2023-07-25 | 238.00 | 242.00 | 236.00 | 242.00 | 205.60 | 101 |
| 2023-07-24 | 240.00 | 246.00 | 232.00 | 240.00 | 203.90 | 70 |
| 2023-07-21 | 242.00 | 260.00 | 222.00 | 240.00 | 203.90 | 567 |
| 2023-07-20 | 238.00 | 242.00 | 236.00 | 242.00 | 205.60 | 435 |
| 2023-07-19 | 238.00 | 240.00 | 234.00 | 238.00 | 202.20 | 349 |
| 2023-07-18 | 234.00 | 238.00 | 228.00 | 238.00 | 202.20 | 359 |
| 2023-07-17 | 230.00 | 234.00 | 222.00 | 234.00 | 198.80 | 149 |
| 2023-07-14 | 226.00 | 232.00 | 224.00 | 232.00 | 197.10 | 50 |
| 2023-07-13 | 230.00 | 232.00 | 220.00 | 232.00 | 197.10 | 308 |
| 2023-07-12 | 236.00 | 236.00 | 220.00 | 230.00 | 195.40 | 213 |
| 2023-07-11 | 218.00 | 244.00 | 218.00 | 232.00 | 197.10 | 1,436 |
| 2023-07-10 | 190.00 | 218.00 | 190.00 | 218.00 | 185.21 | 1,967 |
| 2023-07-07 | 187.00 | 189.00 | 183.00 | 189.00 | 160.57 | 204 |
| 2023-07-06 | 183.00 | 186.00 | 180.00 | 185.00 | 157.17 | 80 |
| 2023-07-05 | 190.00 | 192.00 | 181.00 | 189.00 | 160.57 | 350 |
| 2023-07-04 | 180.00 | 190.00 | 180.00 | 190.00 | 161.42 | 1,222 |
| 2023-07-03 | 172.00 | 190.00 | 172.00 | 190.00 | 161.42 | 422 |
| 2023-06-30 | 170.00 | 175.00 | 170.00 | 174.00 | 147.83 | 109 |
| 2023-06-29 | 170.00 | 174.00 | 169.00 | 172.00 | 146.13 | 149 |
| 2023-06-28 | 170.00 | 170.00 | 168.00 | 170.00 | 144.43 | 36 |
| 2023-06-27 | 167.00 | 170.00 | 163.00 | 170.00 | 144.43 | 91 |
| 2023-06-26 | 169.00 | 172.00 | 167.00 | 172.00 | 146.13 | 12 |
| 2023-06-23 | 175.00 | 175.00 | 170.00 | 173.00 | 146.98 | 68 |
| 2023-06-22 | 171.00 | 179.00 | 167.00 | 179.00 | 152.07 | 125 |
| 2023-06-21 | 175.00 | 178.00 | 169.00 | 176.00 | 149.53 | 321 |
| 2023-06-20 | 170.00 | 177.00 | 170.00 | 175.00 | 148.68 | 208 |
| 2023-06-19 | 170.00 | 180.00 | 167.00 | 175.00 | 148.68 | 691 |
| 2023-06-16 | 162.00 | 176.00 | 161.00 | 170.00 | 144.43 | 1,073 |
| 2023-06-15 | 154.00 | 162.00 | 152.00 | 160.00 | 135.93 | 945 |
| 2023-06-14 | 145.00 | 156.00 | 145.00 | 152.00 | 129.14 | 285 |
| 2023-06-13 | 141.00 | 145.00 | 141.00 | 145.00 | 123.19 | 596 |
| 2023-06-12 | 140.00 | 140.00 | 138.00 | 138.00 | 117.24 | 56 |
| 2023-06-09 | 139.00 | 142.00 | 139.00 | 140.00 | 118.94 | 41 |
| 2023-06-07 | 139.00 | 139.00 | 139.00 | 139.00 | 118.09 | 11 |
| 2023-06-06 | 140.00 | 140.00 | 138.00 | 138.00 | 117.24 | 22 |
| 2023-06-05 | 140.00 | 140.00 | 140.00 | 140.00 | 118.94 | 1 |
| 2023-05-31 | 140.00 | 140.00 | 134.00 | 140.00 | 118.94 | 212 |
| 2023-05-30 | 144.00 | 144.00 | 144.00 | 144.00 | 122.34 | 15 |
| 2023-05-29 | 141.00 | 145.00 | 141.00 | 144.00 | 122.34 | 60 |
| 2023-05-26 | 145.00 | 145.00 | 145.00 | 145.00 | 123.19 | 16 |
| 2023-05-25 | 140.00 | 145.00 | 140.00 | 145.00 | 123.19 | 1,740 |
| 2023-05-24 | 141.00 | 145.00 | 140.00 | 140.00 | 118.94 | 68 |
| 2023-05-23 | 141.00 | 141.00 | 140.00 | 140.00 | 118.94 | 33 |
| 2023-05-22 | 145.00 | 145.00 | 141.00 | 141.00 | 119.79 | 33 |
| 2023-05-19 | 143.00 | 145.00 | 142.00 | 145.00 | 123.19 | 95 |
| 2023-05-18 | 145.00 | 145.00 | 140.00 | 142.00 | 120.64 | 207 |
| 2023-05-17 | 148.00 | 148.00 | 142.00 | 145.00 | 123.19 | 89 |
| 2023-05-16 | 146.00 | 148.00 | 142.00 | 148.00 | 125.74 | 29 |
| 2023-05-15 | 150.00 | 155.00 | 147.00 | 148.00 | 125.74 | 544 |
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.