Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 124.00 | 124.00 | 123.00 | 123.00 | 104.50 | 2 |
| 2022-10-17 | 124.00 | 124.00 | 124.00 | 124.00 | 105.35 | 2 |
| 2022-10-11 | 133.00 | 133.00 | 124.00 | 124.00 | 105.35 | 21 |
| 2022-10-10 | 141.50 | 141.50 | 136.00 | 138.00 | 117.24 | 149 |
| 2022-10-07 | 121.50 | 141.50 | 121.50 | 140.50 | 119.37 | 67 |
| 2022-10-05 | 120.00 | 121.00 | 120.00 | 121.00 | 102.80 | 4 |
| 2022-10-03 | 116.00 | 119.00 | 114.00 | 119.00 | 101.10 | 33 |
| 2022-09-29 | 123.50 | 124.00 | 117.00 | 117.00 | 99.400 | 10 |
| 2022-09-27 | 123.00 | 123.00 | 123.00 | 123.00 | 104.50 | 2 |
| 2022-09-26 | 124.00 | 124.00 | 120.00 | 120.00 | 101.95 | 1,005 |
| 2022-09-22 | 124.00 | 124.00 | 124.00 | 124.00 | 105.35 | 22 |
| 2022-09-21 | 122.50 | 123.00 | 122.50 | 123.00 | 104.50 | 127 |
| 2022-09-15 | 121.50 | 121.50 | 121.50 | 121.50 | 103.22 | 1 |
| 2022-09-14 | 120.50 | 120.50 | 120.50 | 120.50 | 102.37 | 2 |
| 2022-09-12 | 121.00 | 123.00 | 121.00 | 123.00 | 104.50 | 25 |
| 2022-09-09 | 121.00 | 121.00 | 121.00 | 121.00 | 102.80 | 1 |
| 2022-09-08 | 121.00 | 121.00 | 121.00 | 121.00 | 102.80 | 1 |
| 2022-09-06 | 120.00 | 120.50 | 120.00 | 120.50 | 102.37 | 65 |
| 2022-09-05 | 120.50 | 121.50 | 120.50 | 121.50 | 103.22 | 3 |
| 2022-09-02 | 120.00 | 120.00 | 120.00 | 120.00 | 101.95 | 1 |
| 2022-09-01 | 120.00 | 120.50 | 120.00 | 120.50 | 102.37 | 19 |
| 2022-08-31 | 120.00 | 120.00 | 120.00 | 120.00 | 101.95 | 1 |
| 2022-08-29 | 120.50 | 120.50 | 120.50 | 120.50 | 102.37 | 1 |
| 2022-08-25 | 120.00 | 120.00 | 120.00 | 120.00 | 101.95 | 16 |
| 2022-08-24 | 120.00 | 120.00 | 120.00 | 120.00 | 101.95 | 1 |
| 2022-08-23 | 122.00 | 122.00 | 120.00 | 120.00 | 101.95 | 40 |
| 2022-08-22 | 136.50 | 136.50 | 120.00 | 120.00 | 101.95 | 54 |
| 2022-08-19 | 136.50 | 136.50 | 136.50 | 136.50 | 115.97 | 2 |
| 2022-08-18 | 136.50 | 136.50 | 136.50 | 136.50 | 115.97 | 17 |
| 2022-08-17 | 128.00 | 136.50 | 125.00 | 136.50 | 115.97 | 714 |
| 2022-08-16 | 128.00 | 128.00 | 128.00 | 128.00 | 108.75 | 1 |
| 2022-08-12 | 129.00 | 129.00 | 128.00 | 128.00 | 108.75 | 49 |
| 2022-08-11 | 122.00 | 122.00 | 122.00 | 122.00 | 103.65 | 3 |
| 2022-08-10 | 122.00 | 122.00 | 122.00 | 122.00 | 103.65 | 11 |
| 2022-08-08 | 127.00 | 129.00 | 122.00 | 122.00 | 103.65 | 122 |
| 2022-08-05 | 126.00 | 126.00 | 126.00 | 126.00 | 107.05 | 12 |
| 2022-08-04 | 126.00 | 126.00 | 125.00 | 125.00 | 106.20 | 8 |
| 2022-08-02 | 128.50 | 134.00 | 128.00 | 134.00 | 113.84 | 51 |
| 2022-08-01 | 135.00 | 136.00 | 129.00 | 129.00 | 109.60 | 15 |
| 2022-07-29 | 130.00 | 130.00 | 130.00 | 130.00 | 110.44 | 15 |
| 2022-07-28 | 136.50 | 136.50 | 136.50 | 136.50 | 115.97 | 1 |
| 2022-07-27 | 136.00 | 136.00 | 136.00 | 136.00 | 115.54 | 17 |
| 2022-07-26 | 120.00 | 138.00 | 120.00 | 138.00 | 117.24 | 93 |
| 2022-07-25 | 118.00 | 141.00 | 115.00 | 119.00 | 101.10 | 62 |
| 2022-07-22 | 114.00 | 114.00 | 114.00 | 114.00 | 96.852 | 11 |
| 2022-07-20 | 103.00 | 114.00 | 103.00 | 114.00 | 96.852 | 21 |
| 2022-07-18 | 110.00 | 110.00 | 101.00 | 101.00 | 85.807 | 20 |
| 2022-07-13 | 110.00 | 110.00 | 110.00 | 110.00 | 93.453 | 37 |
| 2022-07-12 | 110.00 | 110.00 | 110.00 | 110.00 | 93.453 | 1 |
| 2022-07-11 | 104.00 | 116.00 | 104.00 | 110.00 | 93.453 | 146 |
| 2022-07-08 | 103.00 | 103.00 | 103.00 | 103.00 | 87.506 | 9 |
| 2022-07-07 | 100.00 | 103.00 | 90.000 | 103.00 | 87.506 | 228 |
| 2022-07-06 | 97.000 | 100.00 | 97.000 | 100.00 | 84.958 | 6 |
| 2022-07-05 | 95.000 | 95.000 | 95.000 | 95.000 | 80.710 | 1 |
| 2022-07-04 | 95.000 | 95.000 | 95.000 | 95.000 | 80.710 | 15 |
| 2022-07-01 | 96.000 | 96.000 | 96.000 | 96.000 | 81.559 | 1 |
| 2022-06-30 | 96.000 | 96.000 | 96.000 | 96.000 | 81.559 | 11 |
| 2022-06-29 | 96.000 | 96.000 | 96.000 | 96.000 | 81.559 | 13 |
| 2022-06-28 | 96.000 | 96.000 | 96.000 | 96.000 | 81.559 | 31 |
| 2022-06-27 | 97.400 | 97.400 | 96.000 | 96.000 | 81.559 | 47 |
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.