Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 115.00 | 119.50 | 115.00 | 119.50 | 105.77 | 9 |
| 2024-10-17 | 115.00 | 115.00 | 114.50 | 115.00 | 101.79 | 41 |
| 2024-10-16 | 113.00 | 115.00 | 110.00 | 115.00 | 101.79 | 153 |
| 2024-10-15 | 114.00 | 114.00 | 106.50 | 106.50 | 94.264 | 6 |
| 2024-10-14 | 113.50 | 115.00 | 113.00 | 115.00 | 101.79 | 35 |
| 2024-10-11 | 108.50 | 110.00 | 107.50 | 109.00 | 96.477 | 11 |
| 2024-10-10 | 103.50 | 108.50 | 103.50 | 108.50 | 96.034 | 107 |
| 2024-10-09 | 108.00 | 108.00 | 103.50 | 104.00 | 92.051 | 121 |
| 2024-10-08 | 102.50 | 110.00 | 102.50 | 108.00 | 95.592 | 65 |
| 2024-10-07 | 100.50 | 105.50 | 99.400 | 105.00 | 92.936 | 160 |
| 2024-10-04 | 100.00 | 105.50 | 99.800 | 103.00 | 91.166 | 84 |
| 2024-10-03 | 101.00 | 113.00 | 98.000 | 99.600 | 88.157 | 442 |
| 2024-10-02 | 105.00 | 109.50 | 96.000 | 107.00 | 94.706 | 492 |
| 2024-10-01 | 112.50 | 116.00 | 103.50 | 105.50 | 93.379 | 567 |
| 2024-09-30 | 118.00 | 119.50 | 110.00 | 116.50 | 103.11 | 191 |
| 2024-09-27 | 115.00 | 118.00 | 115.00 | 118.00 | 104.44 | 82 |
| 2024-09-26 | 115.50 | 116.50 | 110.50 | 116.50 | 103.11 | 161 |
| 2024-09-25 | 117.50 | 117.50 | 110.00 | 115.00 | 101.79 | 31 |
| 2024-09-24 | 112.00 | 119.50 | 111.00 | 119.50 | 105.77 | 21 |
| 2024-09-23 | 120.50 | 127.00 | 108.50 | 110.00 | 97.362 | 2,234 |
| 2024-09-20 | 120.00 | 126.50 | 120.00 | 125.50 | 111.08 | 270 |
| 2024-09-19 | 117.00 | 118.00 | 115.50 | 116.00 | 102.67 | 88 |
| 2024-09-18 | 118.50 | 119.50 | 113.50 | 118.00 | 104.44 | 134 |
| 2024-09-17 | 113.00 | 120.00 | 113.00 | 115.00 | 101.79 | 160 |
| 2024-09-16 | 116.00 | 116.00 | 112.50 | 115.00 | 101.79 | 51 |
| 2024-09-13 | 113.50 | 116.00 | 113.00 | 116.00 | 102.67 | 58 |
| 2024-09-12 | 113.00 | 115.00 | 113.00 | 113.00 | 100.02 | 213 |
| 2024-09-11 | 116.00 | 116.00 | 113.00 | 113.00 | 100.02 | 182 |
| 2024-09-10 | 119.50 | 119.50 | 113.00 | 116.00 | 102.67 | 283 |
| 2024-09-09 | 118.50 | 119.50 | 112.50 | 118.50 | 104.89 | 129 |
| 2024-09-06 | 120.00 | 121.50 | 116.00 | 120.00 | 106.21 | 107 |
| 2024-09-05 | 120.00 | 123.00 | 118.50 | 120.00 | 106.21 | 78 |
| 2024-09-04 | 120.50 | 122.50 | 118.00 | 122.50 | 108.43 | 262 |
| 2024-09-03 | 121.00 | 122.50 | 120.50 | 120.50 | 106.66 | 226 |
| 2024-09-02 | 121.50 | 122.50 | 121.50 | 122.50 | 108.43 | 35 |
| 2024-08-30 | 122.00 | 122.50 | 121.50 | 122.50 | 108.43 | 74 |
| 2024-08-29 | 121.00 | 123.50 | 120.50 | 123.50 | 109.31 | 128 |
| 2024-08-28 | 124.00 | 124.00 | 124.00 | 124.00 | 109.75 | 104 |
| 2024-08-27 | 124.00 | 124.00 | 122.50 | 123.50 | 109.31 | 11 |
| 2024-08-26 | 121.00 | 125.00 | 120.50 | 120.50 | 106.66 | 96 |
| 2024-08-23 | 122.50 | 125.00 | 122.00 | 124.00 | 109.75 | 27 |
| 2024-08-22 | 124.00 | 125.00 | 122.00 | 125.00 | 110.64 | 32 |
| 2024-08-21 | 121.00 | 124.00 | 121.00 | 124.00 | 109.75 | 48 |
| 2024-08-20 | 120.50 | 123.00 | 120.50 | 120.50 | 106.66 | 132 |
| 2024-08-19 | 122.00 | 124.50 | 120.00 | 120.50 | 106.66 | 225 |
| 2024-08-16 | 125.50 | 125.50 | 122.50 | 122.50 | 108.43 | 178 |
| 2024-08-14 | 121.50 | 125.00 | 121.50 | 125.00 | 110.64 | 12 |
| 2024-08-13 | 124.00 | 127.00 | 123.00 | 125.00 | 110.64 | 95 |
| 2024-08-12 | 126.00 | 126.00 | 126.00 | 126.00 | 111.52 | 1 |
| 2024-08-09 | 125.50 | 126.00 | 125.50 | 126.00 | 111.52 | 17 |
| 2024-08-08 | 126.00 | 128.00 | 122.00 | 125.50 | 111.08 | 70 |
| 2024-08-07 | 125.50 | 128.50 | 125.00 | 128.50 | 113.74 | 40 |
| 2024-08-06 | 127.00 | 133.50 | 126.00 | 129.00 | 114.18 | 150 |
| 2024-08-05 | 128.50 | 134.00 | 123.00 | 127.00 | 112.41 | 168 |
| 2024-08-02 | 129.50 | 131.50 | 129.50 | 131.50 | 116.39 | 9 |
| 2024-08-01 | 135.50 | 135.50 | 135.50 | 135.50 | 119.93 | 1 |
| 2024-07-31 | 135.00 | 141.50 | 129.00 | 139.50 | 123.47 | 11 |
| 2024-07-30 | 139.50 | 139.50 | 127.50 | 135.00 | 119.49 | 76 |
| 2024-07-29 | 145.00 | 145.00 | 135.50 | 139.50 | 118.52 | 792 |
| 2024-07-26 | 142.50 | 144.00 | 135.00 | 139.50 | 118.52 | 530 |
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.