Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 130.00 | 133.00 | 130.00 | 133.00 | 112.99 | 89 |
| 2022-03-11 | 133.00 | 133.00 | 133.00 | 133.00 | 112.99 | 395 |
| 2022-03-10 | 128.00 | 135.00 | 126.00 | 135.00 | 114.69 | 231 |
| 2022-03-09 | 134.00 | 136.00 | 134.00 | 134.00 | 113.84 | 154 |
| 2022-03-08 | 129.50 | 134.46 | 129.50 | 134.46 | 114.23 | 25 |
| 2022-03-07 | 128.90 | 128.90 | 128.90 | 128.90 | 109.51 | 10 |
| 2022-03-04 | 129.00 | 135.98 | 121.02 | 129.90 | 110.36 | 137 |
| 2022-03-03 | 128.00 | 138.00 | 128.00 | 129.00 | 109.60 | 183 |
| 2022-03-02 | 127.00 | 128.00 | 127.00 | 128.00 | 108.75 | 25 |
| 2022-03-01 | 124.00 | 127.00 | 124.00 | 127.00 | 107.90 | 67 |
| 2022-02-28 | 115.00 | 123.00 | 115.00 | 123.00 | 104.50 | 16 |
| 2022-02-25 | 118.00 | 125.00 | 118.00 | 125.00 | 106.20 | 40 |
| 2022-02-24 | 124.02 | 124.02 | 106.20 | 116.00 | 98.551 | 1,139 |
| 2022-02-23 | 139.80 | 139.80 | 130.00 | 132.00 | 112.14 | 35 |
| 2022-02-22 | 127.00 | 140.00 | 120.00 | 140.00 | 118.94 | 1,540 |
| 2022-02-21 | 130.00 | 134.90 | 122.30 | 131.84 | 112.01 | 295 |
| 2022-02-18 | 132.00 | 134.90 | 128.00 | 128.00 | 108.75 | 146 |
| 2022-02-17 | 132.00 | 132.00 | 130.00 | 130.00 | 110.44 | 273 |
| 2022-02-16 | 136.90 | 136.90 | 136.90 | 136.90 | 116.31 | 81 |
| 2022-02-15 | 130.00 | 136.90 | 129.00 | 136.90 | 116.31 | 84 |
| 2022-02-14 | 137.00 | 137.00 | 129.00 | 134.00 | 113.84 | 243 |
| 2022-02-11 | 148.00 | 148.00 | 147.00 | 147.00 | 124.89 | 86 |
| 2022-02-10 | 147.50 | 148.00 | 147.40 | 148.00 | 125.74 | 316 |
| 2022-02-09 | 148.00 | 148.00 | 148.00 | 148.00 | 125.74 | 1 |
| 2022-02-08 | 150.50 | 150.50 | 144.00 | 148.00 | 125.74 | 63 |
| 2022-02-07 | 148.00 | 152.00 | 148.00 | 150.00 | 127.44 | 286 |
| 2022-02-04 | 148.80 | 150.00 | 148.00 | 148.00 | 125.74 | 457 |
| 2022-02-03 | 132.00 | 155.00 | 132.00 | 149.98 | 127.42 | 2,714 |
| 2022-02-02 | 122.20 | 135.00 | 122.20 | 134.96 | 114.66 | 234 |
| 2022-02-01 | 126.88 | 132.00 | 106.12 | 132.00 | 112.14 | 941 |
| 2022-01-31 | 124.60 | 127.30 | 121.00 | 126.88 | 107.79 | 438 |
| 2022-01-28 | 123.10 | 130.00 | 120.00 | 124.60 | 105.86 | 1,474 |
| 2022-01-27 | 120.90 | 123.10 | 117.00 | 123.10 | 104.58 | 130 |
| 2022-01-26 | 119.00 | 119.00 | 113.40 | 118.98 | 101.08 | 116 |
| 2022-01-25 | 119.50 | 119.50 | 113.20 | 119.30 | 101.35 | 574 |
| 2022-01-24 | 123.50 | 123.50 | 112.00 | 119.50 | 101.52 | 554 |
| 2022-01-21 | 124.50 | 126.90 | 123.00 | 126.90 | 107.81 | 162 |
| 2022-01-20 | 121.00 | 128.00 | 120.00 | 128.00 | 108.75 | 772 |
| 2022-01-19 | 123.00 | 124.90 | 120.50 | 124.90 | 106.11 | 245 |
| 2022-01-18 | 128.00 | 128.00 | 122.00 | 127.00 | 107.90 | 304 |
| 2022-01-17 | 127.20 | 128.80 | 125.20 | 128.80 | 109.43 | 102 |
| 2022-01-14 | 131.00 | 131.50 | 127.00 | 129.80 | 110.27 | 149 |
| 2022-01-13 | 129.00 | 134.00 | 129.00 | 130.00 | 110.44 | 108 |
| 2022-01-12 | 127.70 | 128.98 | 125.00 | 128.98 | 109.58 | 244 |
| 2022-01-11 | 130.00 | 130.10 | 129.00 | 129.00 | 109.60 | 188 |
| 2022-01-10 | 130.00 | 132.00 | 129.90 | 130.00 | 110.44 | 302 |
| 2022-01-07 | 134.00 | 137.00 | 129.00 | 133.98 | 113.83 | 100 |
| 2022-01-05 | 129.80 | 138.50 | 129.80 | 138.50 | 117.67 | 210 |
| 2022-01-04 | 131.00 | 131.00 | 125.10 | 130.00 | 110.44 | 170 |
| 2022-01-03 | 130.00 | 132.60 | 120.00 | 132.60 | 112.65 | 654 |
| 2021-12-30 | 127.00 | 129.00 | 127.00 | 128.00 | 108.75 | 230 |
| 2021-12-29 | 134.00 | 134.00 | 123.00 | 127.00 | 107.90 | 904 |
| 2021-12-28 | 129.50 | 135.90 | 125.00 | 135.90 | 115.46 | 935 |
| 2021-12-27 | 150.00 | 150.00 | 126.10 | 139.00 | 118.09 | 2,579 |
| 2021-12-23 | 122.50 | 147.00 | 120.00 | 142.78 | 121.30 | 8,316 |
| 2021-12-22 | 132.00 | 132.00 | 114.00 | 119.90 | 101.86 | 8,825 |
← NewerPage 19 of 19 · 1,136 trading days
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.