Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 78.000 | 78.000 | 70.200 | 70.200 | 70.200 | 5,414 |
| 2025-08-06 | 79.000 | 79.000 | 77.000 | 77.000 | 77.000 | 251 |
| 2025-08-05 | 79.000 | 80.000 | 79.000 | 80.000 | 80.000 | 283 |
| 2025-08-04 | 80.800 | 80.800 | 77.000 | 80.000 | 80.000 | 325 |
| 2025-08-01 | 79.200 | 81.600 | 79.000 | 80.000 | 80.000 | 222 |
| 2025-07-31 | 80.000 | 80.400 | 79.000 | 80.000 | 80.000 | 505 |
| 2025-07-30 | 79.400 | 79.400 | 79.000 | 79.000 | 79.000 | 145 |
| 2025-07-29 | 80.000 | 81.800 | 80.000 | 80.000 | 80.000 | 268 |
| 2025-07-28 | 82.200 | 82.200 | 80.200 | 81.800 | 81.800 | 71 |
| 2025-07-25 | 82.000 | 82.200 | 80.200 | 82.000 | 82.000 | 76 |
| 2025-07-24 | 82.200 | 82.400 | 80.400 | 81.800 | 81.800 | 182 |
| 2025-07-23 | 80.200 | 82.200 | 80.200 | 82.200 | 82.200 | 15 |
| 2025-07-22 | 82.600 | 82.600 | 80.000 | 80.000 | 80.000 | 242 |
| 2025-07-21 | 82.800 | 82.800 | 80.000 | 82.600 | 82.600 | 167 |
| 2025-07-18 | 82.600 | 82.800 | 80.800 | 82.800 | 82.800 | 153 |
| 2025-07-17 | 81.000 | 82.600 | 80.000 | 82.600 | 82.600 | 313 |
| 2025-07-16 | 83.000 | 83.000 | 81.000 | 81.000 | 81.000 | 1,035 |
| 2025-07-15 | 87.600 | 87.600 | 82.000 | 84.000 | 84.000 | 699 |
| 2025-07-14 | 88.800 | 88.800 | 85.000 | 87.000 | 87.000 | 571 |
| 2025-07-11 | 92.600 | 94.000 | 84.000 | 88.800 | 88.800 | 1,505 |
| 2025-07-10 | 97.000 | 97.000 | 92.000 | 92.600 | 92.600 | 216 |
| 2025-07-09 | 98.800 | 98.800 | 92.400 | 97.000 | 97.000 | 190 |
| 2025-07-08 | 97.000 | 98.800 | 96.000 | 96.000 | 96.000 | 352 |
| 2025-07-07 | 100.00 | 100.00 | 97.800 | 99.600 | 99.600 | 172 |
| 2025-07-04 | 105.00 | 105.00 | 95.000 | 100.50 | 100.50 | 4,171 |
| 2025-07-03 | 118.00 | 118.00 | 116.50 | 117.50 | 104.00 | 2,998 |
| 2025-07-02 | 118.00 | 118.00 | 116.00 | 117.50 | 104.00 | 5,942 |
| 2025-07-01 | 117.50 | 119.50 | 117.00 | 118.00 | 104.44 | 4,264 |
| 2025-06-30 | 118.00 | 118.00 | 116.00 | 117.50 | 104.00 | 5,551 |
| 2025-06-27 | 120.00 | 122.00 | 115.00 | 116.50 | 103.11 | 2,768 |
| 2025-06-26 | 113.50 | 117.00 | 111.00 | 117.00 | 103.56 | 493 |
| 2025-06-25 | 111.00 | 114.00 | 105.50 | 114.00 | 100.90 | 421 |
| 2025-06-24 | 112.50 | 112.50 | 111.00 | 111.00 | 98.247 | 92 |
| 2025-06-23 | 106.00 | 114.00 | 106.00 | 107.00 | 94.706 | 273 |
| 2025-06-20 | 112.00 | 112.00 | 104.50 | 105.50 | 93.379 | 53 |
| 2025-06-18 | 102.50 | 112.00 | 102.50 | 112.00 | 99.132 | 111 |
| 2025-06-17 | 105.50 | 112.00 | 100.50 | 106.00 | 93.821 | 288 |
| 2025-06-16 | 110.00 | 113.00 | 106.00 | 106.00 | 93.821 | 40 |
| 2025-06-13 | 109.50 | 110.00 | 104.50 | 106.00 | 93.821 | 193 |
| 2025-06-12 | 113.00 | 113.50 | 104.00 | 109.00 | 96.477 | 542 |
| 2025-06-11 | 114.00 | 117.50 | 112.00 | 115.00 | 101.79 | 90 |
| 2025-06-10 | 115.00 | 118.00 | 111.00 | 115.50 | 102.23 | 346 |
| 2025-06-09 | 117.50 | 117.50 | 114.00 | 115.50 | 102.23 | 109 |
| 2025-06-06 | 118.00 | 118.50 | 112.50 | 116.00 | 102.67 | 216 |
| 2025-06-05 | 114.00 | 118.50 | 114.00 | 117.50 | 104.00 | 143 |
| 2025-06-04 | 118.00 | 119.00 | 112.00 | 115.00 | 101.79 | 603 |
| 2025-06-03 | 109.50 | 120.00 | 109.50 | 118.00 | 104.44 | 1,965 |
| 2025-06-02 | 109.00 | 109.00 | 102.00 | 108.00 | 95.592 | 447 |
| 2025-05-30 | 111.00 | 111.00 | 101.50 | 108.50 | 96.034 | 489 |
| 2025-05-29 | 104.00 | 119.50 | 104.00 | 111.00 | 98.247 | 2,169 |
| 2025-05-28 | 83.000 | 105.00 | 83.000 | 104.00 | 92.051 | 1,844 |
| 2025-05-27 | 82.400 | 84.000 | 82.400 | 83.000 | 73.464 | 57 |
| 2025-05-23 | 87.800 | 87.800 | 82.200 | 83.800 | 74.172 | 231 |
| 2025-05-21 | 83.400 | 88.000 | 83.400 | 88.000 | 77.889 | 330 |
| 2025-05-20 | 87.800 | 87.800 | 83.000 | 87.800 | 77.712 | 29 |
| 2025-05-19 | 87.800 | 88.600 | 87.800 | 88.600 | 78.420 | 71 |
| 2025-05-16 | 82.400 | 87.800 | 82.400 | 87.800 | 77.712 | 5 |
| 2025-05-15 | 84.600 | 88.800 | 84.600 | 88.800 | 78.597 | 39 |
| 2025-05-14 | 87.600 | 96.200 | 79.000 | 84.600 | 74.880 | 2,493 |
| 2025-05-13 | 97.000 | 97.000 | 87.400 | 87.400 | 77.358 | 217 |
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.