Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 86.000 | 86.000 | 84.000 | 84.200 | 74.526 | 235 |
| 2025-01-30 | 89.200 | 89.600 | 85.200 | 85.200 | 75.411 | 375 |
| 2025-01-29 | 90.000 | 90.000 | 88.000 | 88.000 | 77.889 | 61 |
| 2025-01-28 | 88.800 | 91.800 | 88.800 | 91.800 | 81.253 | 56 |
| 2025-01-27 | 90.000 | 92.600 | 88.000 | 92.600 | 81.961 | 116 |
| 2025-01-24 | 92.800 | 93.000 | 92.800 | 93.000 | 82.315 | 50 |
| 2025-01-23 | 93.400 | 93.400 | 89.400 | 92.600 | 81.961 | 158 |
| 2025-01-22 | 93.000 | 95.000 | 90.000 | 93.200 | 82.492 | 157 |
| 2025-01-21 | 89.800 | 93.000 | 89.800 | 93.000 | 82.315 | 14 |
| 2025-01-20 | 95.000 | 95.000 | 89.400 | 94.800 | 83.908 | 32 |
| 2025-01-16 | 93.000 | 93.000 | 93.000 | 93.000 | 82.315 | 1 |
| 2025-01-14 | 94.000 | 94.000 | 89.600 | 94.000 | 83.200 | 80 |
| 2025-01-13 | 91.000 | 93.000 | 90.000 | 93.000 | 82.315 | 74 |
| 2025-01-10 | 91.200 | 93.000 | 91.000 | 91.000 | 80.545 | 143 |
| 2025-01-09 | 94.400 | 94.400 | 94.400 | 94.400 | 83.554 | 2 |
| 2025-01-08 | 90.400 | 94.600 | 90.400 | 94.600 | 83.731 | 3 |
| 2025-01-07 | 89.600 | 95.000 | 89.600 | 95.000 | 84.085 | 498 |
| 2025-01-03 | 87.000 | 89.600 | 86.000 | 89.600 | 79.306 | 45 |
| 2025-01-02 | 91.000 | 92.000 | 86.200 | 92.000 | 81.430 | 150 |
| 2024-12-30 | 91.000 | 91.600 | 91.000 | 91.000 | 80.545 | 22 |
| 2024-12-23 | 89.200 | 91.600 | 89.200 | 91.600 | 81.076 | 27 |
| 2024-12-20 | 90.000 | 91.600 | 87.000 | 91.600 | 81.076 | 218 |
| 2024-12-19 | 91.000 | 92.200 | 90.000 | 90.000 | 79.660 | 227 |
| 2024-12-18 | 91.600 | 91.600 | 91.600 | 91.600 | 81.076 | 33 |
| 2024-12-17 | 90.000 | 92.000 | 87.000 | 91.600 | 81.076 | 220 |
| 2024-12-16 | 93.000 | 93.800 | 84.200 | 92.800 | 82.138 | 226 |
| 2024-12-13 | 94.800 | 94.800 | 93.000 | 93.000 | 82.315 | 50 |
| 2024-12-12 | 93.200 | 96.600 | 90.000 | 96.200 | 85.147 | 101 |
| 2024-12-11 | 93.600 | 97.200 | 92.400 | 97.000 | 85.855 | 21 |
| 2024-12-10 | 97.400 | 97.400 | 97.400 | 97.400 | 86.209 | 2 |
| 2024-12-09 | 99.000 | 99.000 | 94.200 | 97.400 | 86.209 | 57 |
| 2024-12-06 | 98.800 | 98.800 | 93.600 | 98.800 | 87.449 | 3 |
| 2024-12-05 | 98.000 | 99.400 | 92.800 | 99.200 | 87.803 | 26 |
| 2024-12-04 | 97.400 | 98.000 | 90.600 | 98.000 | 86.740 | 246 |
| 2024-12-03 | 102.50 | 102.50 | 97.200 | 100.00 | 88.511 | 296 |
| 2024-12-02 | 108.00 | 108.00 | 97.200 | 100.00 | 88.511 | 810 |
| 2024-11-29 | 106.00 | 106.00 | 100.50 | 106.00 | 93.821 | 73 |
| 2024-11-28 | 103.00 | 106.00 | 100.00 | 106.00 | 93.821 | 155 |
| 2024-11-27 | 104.50 | 104.50 | 104.00 | 104.00 | 92.051 | 31 |
| 2024-11-26 | 109.50 | 109.50 | 104.50 | 108.00 | 95.592 | 12 |
| 2024-11-25 | 107.50 | 110.00 | 107.50 | 110.00 | 97.362 | 37 |
| 2024-11-22 | 104.00 | 108.00 | 104.00 | 104.00 | 92.051 | 48 |
| 2024-11-21 | 105.00 | 105.00 | 104.00 | 104.00 | 92.051 | 87 |
| 2024-11-20 | 106.00 | 106.50 | 106.00 | 106.50 | 94.264 | 6 |
| 2024-11-19 | 107.00 | 110.00 | 105.50 | 106.50 | 94.264 | 317 |
| 2024-11-18 | 105.00 | 105.00 | 105.00 | 105.00 | 92.936 | 55 |
| 2024-11-15 | 106.00 | 108.50 | 105.00 | 105.00 | 92.936 | 43 |
| 2024-11-14 | 105.00 | 105.00 | 105.00 | 105.00 | 92.936 | 50 |
| 2024-11-12 | 107.00 | 107.00 | 105.00 | 105.00 | 92.936 | 73 |
| 2024-11-08 | 112.00 | 112.00 | 105.00 | 105.00 | 92.936 | 425 |
| 2024-11-06 | 106.00 | 114.50 | 105.00 | 114.50 | 101.34 | 88 |
| 2024-11-05 | 109.50 | 109.50 | 109.50 | 109.50 | 96.919 | 1 |
| 2024-11-04 | 107.00 | 107.00 | 107.00 | 107.00 | 94.706 | 1 |
| 2024-10-30 | 111.50 | 111.50 | 111.50 | 111.50 | 98.689 | 2 |
| 2024-10-29 | 110.00 | 110.00 | 110.00 | 110.00 | 97.362 | 10 |
| 2024-10-28 | 107.00 | 112.50 | 106.00 | 112.50 | 99.575 | 13 |
| 2024-10-25 | 113.50 | 113.50 | 113.50 | 113.50 | 100.46 | 1 |
| 2024-10-23 | 116.50 | 116.50 | 116.50 | 116.50 | 103.11 | 1 |
| 2024-10-22 | 111.50 | 111.50 | 105.50 | 111.00 | 98.247 | 50 |
| 2024-10-21 | 118.50 | 118.50 | 118.50 | 118.50 | 104.89 | 10 |
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.