Render Cube S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	142.50	142.50	142.50	142.50	121.06	9
2023-02-08	141.50	142.00	141.50	142.00	120.64	8
2023-02-07	139.00	139.00	139.00	139.00	118.09	5
2023-02-06	140.50	142.00	138.50	138.50	117.67	61
2023-02-03	139.50	142.00	139.50	142.00	120.64	11
2023-02-02	141.50	143.00	139.50	139.50	118.52	193
2023-02-01	140.00	142.50	140.00	142.50	121.06	11
2023-01-31	140.00	143.00	140.00	140.00	118.94	55
2023-01-30	138.00	147.00	138.00	142.00	120.64	43
2023-01-27	140.00	140.00	138.00	138.00	117.24	137
2023-01-26	135.00	144.50	135.00	140.00	118.94	125
2023-01-25	137.00	138.00	137.00	138.00	117.24	22
2023-01-24	136.00	136.00	136.00	136.00	115.54	1
2023-01-23	135.00	137.00	127.00	137.00	116.39	595
2023-01-20	130.00	132.00	127.00	128.00	108.75	164
2023-01-19	134.00	137.00	130.50	130.50	110.87	24
2023-01-18	137.00	137.00	133.00	137.00	116.39	61
2023-01-17	145.00	145.00	139.00	139.00	118.09	94
2023-01-16	143.00	145.00	143.00	145.00	123.19	46
2023-01-13	141.00	141.50	140.00	140.50	119.37	149
2023-01-12	140.50	141.00	137.00	137.50	116.82	30
2023-01-11	145.00	145.00	139.50	139.50	118.52	647
2023-01-10	130.00	146.00	124.50	146.00	124.04	564
2023-01-09	126.00	130.00	124.00	130.00	110.44	390
2023-01-05	122.50	129.00	122.50	129.00	109.60	125
2023-01-04	118.00	123.00	118.00	123.00	104.50	30
2023-01-02	116.00	116.00	116.00	116.00	98.551	20
2022-12-29	116.00	116.00	116.00	116.00	98.551	20
2022-12-28	118.00	118.00	118.00	118.00	100.25	25
2022-12-27	117.00	117.00	117.00	117.00	99.400	21
2022-12-23	118.00	118.00	118.00	118.00	100.25	40
2022-12-22	118.00	118.00	118.00	118.00	100.25	43
2022-12-21	118.00	118.00	118.00	118.00	100.25	16
2022-12-20	118.00	118.00	118.00	118.00	100.25	110
2022-12-19	118.00	118.00	118.00	118.00	100.25	1
2022-12-16	117.00	118.00	117.00	118.00	100.25	150
2022-12-12	115.00	115.00	115.00	115.00	97.701	30
2022-12-09	115.00	115.00	115.00	115.00	97.701	117
2022-12-08	118.00	118.00	116.00	116.00	98.551	104
2022-12-06	120.00	120.00	120.00	120.00	101.95	17
2022-12-05	120.00	120.00	120.00	120.00	101.95	10
2022-12-02	121.00	121.00	119.00	120.00	101.95	26
2022-11-30	124.00	125.00	124.00	125.00	106.20	68
2022-11-24	123.00	123.00	121.00	121.00	102.80	4
2022-11-21	126.00	127.00	122.00	127.00	107.90	22
2022-11-18	131.50	131.50	128.00	128.00	108.75	3
2022-11-17	132.00	132.00	128.00	132.00	112.14	6
2022-11-16	132.00	132.00	132.00	132.00	112.14	1
2022-11-15	131.50	131.50	131.50	131.50	111.72	1
2022-11-14	131.50	131.50	131.50	131.50	111.72	1
2022-11-10	123.00	132.00	123.00	132.00	112.14	22
2022-11-07	118.00	120.00	118.00	119.00	101.10	66
2022-11-04	120.00	120.00	119.00	119.00	101.10	214
2022-11-03	123.00	126.00	121.00	126.00	107.05	203
2022-11-02	123.00	123.00	123.00	123.00	104.50	20
2022-10-31	123.00	123.00	123.00	123.00	104.50	8
2022-10-27	124.00	124.00	124.00	124.00	105.35	50
2022-10-26	122.00	123.50	122.00	122.50	104.07	154
2022-10-24	121.00	122.00	121.00	122.00	103.65	52
2022-10-20	123.00	123.00	121.00	121.00	102.80	6

← NewerPage 16 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.