Render Cube S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 220.00 | 224.00 | 204.00 | 214.00 | 181.81 | 485 |
| 2023-11-07 | 216.00 | 216.00 | 212.00 | 214.00 | 181.81 | 108 |
| 2023-11-06 | 222.00 | 222.00 | 218.00 | 218.00 | 185.21 | 352 |
| 2023-11-03 | 218.00 | 222.00 | 210.00 | 222.00 | 188.61 | 62 |
| 2023-11-02 | 220.00 | 220.00 | 218.00 | 218.00 | 185.21 | 64 |
| 2023-10-31 | 220.00 | 220.00 | 210.00 | 218.00 | 185.21 | 539 |
| 2023-10-30 | 216.00 | 220.00 | 216.00 | 220.00 | 186.91 | 188 |
| 2023-10-27 | 218.00 | 218.00 | 216.00 | 216.00 | 183.51 | 34 |
| 2023-10-26 | 220.00 | 220.00 | 216.00 | 218.00 | 185.21 | 67 |
| 2023-10-25 | 220.00 | 220.00 | 220.00 | 220.00 | 186.91 | 76 |
| 2023-10-24 | 216.00 | 220.00 | 216.00 | 220.00 | 186.91 | 67 |
| 2023-10-23 | 220.00 | 220.00 | 214.00 | 214.00 | 181.81 | 90 |
| 2023-10-20 | 222.00 | 222.00 | 218.00 | 220.00 | 186.91 | 518 |
| 2023-10-19 | 220.00 | 236.00 | 220.00 | 224.00 | 190.30 | 390 |
| 2023-10-18 | 206.00 | 214.00 | 206.00 | 214.00 | 181.81 | 22 |
| 2023-10-17 | 206.00 | 208.00 | 206.00 | 206.00 | 175.01 | 44 |
| 2023-10-16 | 218.00 | 218.00 | 212.00 | 212.00 | 180.11 | 14 |
| 2023-10-13 | 208.00 | 214.00 | 208.00 | 214.00 | 181.81 | 54 |
| 2023-10-12 | 212.00 | 212.00 | 196.00 | 212.00 | 180.11 | 156 |
| 2023-10-11 | 220.00 | 220.00 | 216.00 | 218.00 | 185.21 | 90 |
| 2023-10-10 | 220.00 | 220.00 | 216.00 | 216.00 | 183.51 | 89 |
| 2023-10-09 | 216.00 | 220.00 | 216.00 | 220.00 | 186.91 | 40 |
| 2023-10-06 | 220.00 | 220.00 | 216.00 | 220.00 | 186.91 | 43 |
| 2023-10-05 | 224.00 | 224.00 | 220.00 | 222.00 | 188.61 | 16 |
| 2023-10-04 | 216.00 | 222.00 | 214.00 | 222.00 | 188.61 | 44 |
| 2023-10-03 | 220.00 | 220.00 | 214.00 | 218.00 | 185.21 | 94 |
| 2023-10-02 | 206.00 | 220.00 | 206.00 | 220.00 | 186.91 | 71 |
| 2023-09-29 | 212.00 | 216.00 | 198.00 | 206.00 | 175.01 | 375 |
| 2023-09-28 | 218.00 | 218.00 | 208.00 | 214.00 | 181.81 | 140 |
| 2023-09-27 | 222.00 | 222.00 | 212.00 | 220.00 | 186.91 | 87 |
| 2023-09-26 | 224.00 | 224.00 | 224.00 | 224.00 | 190.30 | 2 |
| 2023-09-25 | 220.00 | 224.00 | 218.00 | 224.00 | 190.30 | 34 |
| 2023-09-22 | 228.00 | 228.00 | 220.00 | 224.00 | 190.30 | 57 |
| 2023-09-21 | 226.00 | 228.00 | 226.00 | 228.00 | 193.70 | 4 |
| 2023-09-20 | 234.00 | 234.00 | 222.00 | 228.00 | 193.70 | 196 |
| 2023-09-19 | 238.00 | 240.00 | 226.00 | 232.00 | 197.10 | 76 |
| 2023-09-18 | 240.00 | 240.00 | 236.00 | 236.00 | 200.50 | 13 |
| 2023-09-15 | 238.00 | 242.00 | 238.00 | 242.00 | 205.60 | 16 |
| 2023-09-14 | 246.00 | 246.00 | 236.00 | 238.00 | 202.20 | 21 |
| 2023-09-13 | 246.00 | 248.00 | 244.00 | 244.00 | 207.30 | 16 |
| 2023-09-12 | 242.00 | 244.00 | 242.00 | 242.00 | 205.60 | 7 |
| 2023-09-11 | 242.00 | 254.00 | 242.00 | 242.00 | 205.60 | 58 |
| 2023-09-08 | 250.00 | 250.00 | 242.00 | 246.00 | 209.00 | 73 |
| 2023-09-07 | 250.00 | 250.00 | 250.00 | 250.00 | 212.39 | 2 |
| 2023-09-06 | 250.00 | 250.00 | 250.00 | 250.00 | 212.39 | 121 |
| 2023-09-05 | 250.00 | 250.00 | 250.00 | 250.00 | 212.39 | 16 |
| 2023-09-04 | 244.00 | 256.00 | 232.00 | 256.00 | 217.49 | 280 |
| 2023-09-01 | 234.00 | 260.00 | 232.00 | 256.00 | 217.49 | 249 |
| 2023-08-31 | 232.00 | 236.00 | 232.00 | 234.00 | 198.80 | 12 |
| 2023-08-30 | 236.00 | 236.00 | 224.00 | 232.00 | 197.10 | 71 |
| 2023-08-29 | 232.00 | 236.00 | 232.00 | 236.00 | 200.50 | 27 |
| 2023-08-28 | 238.00 | 238.00 | 232.00 | 232.00 | 197.10 | 11 |
| 2023-08-25 | 234.00 | 238.00 | 232.00 | 238.00 | 202.20 | 50 |
| 2023-08-24 | 238.00 | 240.00 | 238.00 | 240.00 | 203.90 | 33 |
| 2023-08-23 | 242.00 | 242.00 | 234.00 | 238.00 | 202.20 | 48 |
| 2023-08-22 | 242.00 | 242.00 | 242.00 | 242.00 | 205.60 | 10 |
| 2023-08-21 | 246.00 | 246.00 | 238.00 | 244.00 | 207.30 | 16 |
| 2023-08-18 | 248.00 | 250.00 | 232.00 | 242.00 | 205.60 | 173 |
| 2023-08-17 | 254.00 | 254.00 | 238.00 | 250.00 | 212.39 | 135 |
| 2023-08-16 | 250.00 | 254.00 | 232.00 | 252.00 | 214.09 | 258 |
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.