Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 98.000 | 99.000 | 98.000 | 98.000 | 83.258 | 34 |
| 2022-06-23 | 98.000 | 98.000 | 98.000 | 98.000 | 83.258 | 1 |
| 2022-06-22 | 98.000 | 102.00 | 98.000 | 98.000 | 83.258 | 75 |
| 2022-06-21 | 102.50 | 102.50 | 98.000 | 98.000 | 83.258 | 150 |
| 2022-06-20 | 105.00 | 105.00 | 102.50 | 102.50 | 87.082 | 101 |
| 2022-06-17 | 99.000 | 109.50 | 99.000 | 109.50 | 93.029 | 87 |
| 2022-06-15 | 101.00 | 101.00 | 98.000 | 98.000 | 83.258 | 1,220 |
| 2022-06-14 | 95.000 | 101.00 | 95.000 | 101.00 | 85.807 | 152 |
| 2022-06-13 | 102.00 | 102.00 | 95.600 | 97.000 | 82.409 | 419 |
| 2022-06-10 | 104.00 | 105.00 | 104.00 | 105.00 | 89.205 | 52 |
| 2022-06-09 | 107.50 | 109.50 | 99.000 | 99.000 | 84.108 | 96 |
| 2022-06-08 | 101.00 | 106.00 | 101.00 | 106.00 | 90.055 | 335 |
| 2022-06-07 | 95.600 | 100.00 | 95.200 | 99.000 | 84.108 | 104 |
| 2022-06-06 | 99.000 | 99.400 | 95.000 | 99.400 | 84.448 | 71 |
| 2022-06-02 | 102.00 | 103.00 | 102.00 | 102.00 | 86.657 | 273 |
| 2022-06-01 | 108.50 | 108.50 | 108.50 | 108.50 | 92.179 | 4 |
| 2022-05-31 | 102.50 | 108.00 | 101.00 | 108.00 | 91.754 | 232 |
| 2022-05-30 | 104.00 | 104.00 | 104.00 | 104.00 | 88.356 | 34 |
| 2022-05-27 | 105.00 | 105.00 | 105.00 | 105.00 | 89.205 | 20 |
| 2022-05-26 | 105.50 | 108.00 | 103.00 | 103.00 | 87.506 | 86 |
| 2022-05-25 | 103.00 | 106.00 | 102.50 | 103.00 | 87.506 | 234 |
| 2022-05-24 | 108.00 | 108.00 | 103.50 | 106.00 | 90.055 | 73 |
| 2022-05-23 | 109.00 | 110.00 | 108.00 | 110.00 | 93.453 | 94 |
| 2022-05-19 | 110.50 | 110.50 | 109.00 | 109.00 | 92.604 | 152 |
| 2022-05-16 | 116.00 | 119.00 | 110.00 | 110.00 | 93.453 | 144 |
| 2022-05-13 | 113.00 | 115.00 | 111.00 | 113.00 | 96.002 | 202 |
| 2022-05-12 | 115.50 | 119.00 | 93.000 | 112.00 | 95.152 | 266 |
| 2022-05-10 | 119.00 | 120.00 | 115.00 | 116.00 | 98.551 | 273 |
| 2022-05-06 | 123.00 | 123.00 | 120.00 | 120.00 | 101.95 | 764 |
| 2022-05-05 | 123.00 | 123.00 | 123.00 | 123.00 | 104.50 | 5 |
| 2022-05-04 | 123.00 | 129.00 | 121.00 | 129.00 | 109.60 | 48 |
| 2022-05-02 | 127.00 | 127.00 | 123.00 | 123.00 | 104.50 | 54 |
| 2022-04-29 | 129.00 | 129.00 | 121.00 | 126.00 | 107.05 | 205 |
| 2022-04-27 | 126.00 | 129.00 | 125.00 | 129.00 | 109.60 | 244 |
| 2022-04-26 | 126.50 | 126.50 | 126.50 | 126.50 | 107.47 | 53 |
| 2022-04-25 | 128.00 | 133.50 | 127.00 | 127.00 | 107.90 | 118 |
| 2022-04-22 | 132.50 | 134.00 | 130.00 | 130.00 | 110.44 | 84 |
| 2022-04-21 | 129.00 | 135.00 | 127.50 | 128.00 | 108.75 | 278 |
| 2022-04-20 | 124.00 | 129.00 | 124.00 | 125.50 | 106.62 | 1,100 |
| 2022-04-19 | 124.00 | 124.00 | 122.00 | 122.00 | 103.65 | 1,772 |
| 2022-04-14 | 125.50 | 127.00 | 122.00 | 122.00 | 103.65 | 192 |
| 2022-04-13 | 123.00 | 123.00 | 123.00 | 123.00 | 104.50 | 325 |
| 2022-04-12 | 126.00 | 126.00 | 123.00 | 124.00 | 105.35 | 199 |
| 2022-04-11 | 125.60 | 125.60 | 125.50 | 125.50 | 106.62 | 24 |
| 2022-04-08 | 129.50 | 129.50 | 126.00 | 126.00 | 107.05 | 8 |
| 2022-04-07 | 128.50 | 130.00 | 126.00 | 126.00 | 107.05 | 4,832 |
| 2022-04-06 | 128.00 | 128.00 | 128.00 | 128.00 | 108.75 | 207 |
| 2022-04-05 | 128.50 | 128.50 | 128.50 | 128.50 | 109.17 | 5 |
| 2022-04-04 | 129.00 | 129.00 | 129.00 | 129.00 | 109.60 | 10 |
| 2022-03-30 | 130.00 | 130.00 | 130.00 | 130.00 | 110.44 | 2 |
| 2022-03-29 | 131.00 | 131.00 | 125.00 | 125.00 | 106.20 | 63 |
| 2022-03-28 | 131.60 | 131.60 | 128.00 | 131.00 | 111.29 | 56 |
| 2022-03-25 | 131.40 | 131.40 | 131.40 | 131.40 | 111.63 | 1 |
| 2022-03-23 | 132.80 | 132.80 | 130.00 | 130.00 | 110.44 | 210 |
| 2022-03-22 | 132.80 | 132.80 | 132.80 | 132.80 | 112.82 | 1 |
| 2022-03-21 | 132.60 | 132.80 | 128.00 | 132.80 | 112.82 | 59 |
| 2022-03-18 | 132.00 | 132.80 | 130.00 | 130.00 | 110.44 | 67 |
| 2022-03-17 | 132.50 | 132.80 | 132.48 | 132.80 | 112.82 | 31 |
| 2022-03-16 | 132.50 | 132.50 | 132.50 | 132.50 | 112.57 | 1 |
| 2022-03-15 | 130.00 | 132.50 | 128.20 | 132.50 | 112.57 | 153 |
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.