Render Cube S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	150.00	150.00	150.00	150.00	127.44	53
2023-05-11	151.00	155.00	150.00	150.00	127.44	72
2023-05-10	153.00	154.00	149.00	154.00	130.83	37
2023-05-08	155.00	155.00	150.00	151.00	128.29	50
2023-05-05	157.00	157.00	157.00	157.00	133.38	30
2023-05-04	159.00	159.00	157.00	157.00	133.38	7
2023-05-02	156.00	159.00	156.00	159.00	135.08	115
2023-04-28	153.00	153.00	150.00	153.00	129.99	22
2023-04-27	156.00	156.00	156.00	156.00	132.53	20
2023-04-26	158.00	158.00	153.00	153.00	129.99	31
2023-04-25	158.00	158.00	158.00	158.00	134.23	2
2023-04-24	159.00	159.00	158.00	158.00	134.23	2
2023-04-21	156.00	159.00	153.00	157.00	133.38	85
2023-04-20	154.00	155.00	151.00	151.00	128.29	199
2023-04-19	151.50	154.00	148.00	153.00	129.99	108
2023-04-18	149.50	151.00	148.00	151.00	128.29	642
2023-04-17	144.00	151.00	144.00	147.50	125.31	155
2023-04-14	141.50	143.00	141.50	143.00	121.49	31
2023-04-13	141.50	142.00	141.50	142.00	120.64	192
2023-04-12	147.50	147.50	133.50	140.00	118.94	598
2023-04-11	149.00	149.50	149.00	149.50	127.01	8
2023-04-06	146.00	149.50	146.00	149.00	126.59	97
2023-04-05	146.00	146.00	146.00	146.00	124.04	1
2023-04-04	150.00	150.00	143.00	143.00	121.49	28
2023-04-03	147.00	150.00	147.00	150.00	127.44	6
2023-03-31	147.50	151.00	144.00	144.00	122.34	235
2023-03-30	147.50	147.50	147.50	147.50	125.31	11
2023-03-29	142.50	147.50	142.50	147.50	125.31	132
2023-03-28	141.50	147.50	141.50	142.50	121.06	44
2023-03-27	141.50	141.50	141.50	141.50	120.21	1
2023-03-24	142.00	147.50	141.50	141.50	120.21	62
2023-03-23	142.50	142.50	141.50	141.50	120.21	3
2023-03-22	143.50	143.50	143.50	143.50	121.91	2
2023-03-21	145.00	145.00	144.00	145.00	123.19	22
2023-03-20	145.00	145.00	145.00	145.00	123.19	20
2023-03-17	145.00	145.00	145.00	145.00	123.19	31
2023-03-16	142.00	145.00	142.00	145.00	123.19	134
2023-03-15	144.00	144.00	142.00	142.00	120.64	73
2023-03-14	141.00	149.00	141.00	141.00	119.79	148
2023-03-13	142.00	142.00	141.00	141.00	119.79	39
2023-03-10	142.00	142.00	141.50	142.00	120.64	26
2023-03-09	141.50	142.00	141.00	141.00	119.79	57
2023-03-08	147.00	147.00	140.50	140.50	119.37	53
2023-03-07	150.00	150.00	150.00	150.00	127.44	16
2023-03-06	150.00	150.00	150.00	150.00	127.44	2
2023-03-03	151.00	151.00	150.00	150.00	127.44	24
2023-03-01	159.00	159.00	150.50	150.50	127.86	61
2023-02-28	150.00	155.00	149.50	152.00	129.14	242
2023-02-27	146.00	150.00	145.00	150.00	127.44	49
2023-02-24	151.50	165.00	148.50	150.00	127.44	110
2023-02-23	149.50	149.50	149.50	149.50	127.01	4
2023-02-22	149.00	149.00	149.00	149.00	126.59	4
2023-02-21	155.00	155.00	149.00	149.00	126.59	48
2023-02-20	154.00	154.00	151.50	152.50	129.56	132
2023-02-17	146.50	153.00	144.50	153.00	129.99	217
2023-02-16	145.00	150.00	144.50	144.50	122.76	72
2023-02-15	144.00	155.00	144.00	150.00	127.44	667
2023-02-14	144.50	144.50	141.00	141.00	119.79	104
2023-02-13	143.00	143.50	140.00	143.50	121.91	119
2023-02-10	142.00	142.00	142.00	142.00	120.64	207

← NewerPage 15 of 19 · 1,136 trading daysOlder →

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.