Australia markets closed

Resbud SE (RES.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
0.6160+0.0180 (+3.01%)
At close: 05:04PM CEST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.59600.65000.59600.61600.616084,097
11 Apr 20240.57600.59800.54000.59800.598063,843
10 Apr 20240.51800.58000.50000.57000.570064,508
09 Apr 20240.50600.53000.50200.51800.518010,743
08 Apr 20240.51400.53200.50200.52000.520029,186
05 Apr 20240.55400.55400.52400.54000.54004,992
04 Apr 20240.55800.55800.52600.54600.54607,744
03 Apr 20240.55800.56000.52600.55000.55007,839
02 Apr 20240.56000.56000.54400.55800.558010,710
28 Mar 20240.55000.56000.53000.55800.558018,828
27 Mar 20240.58000.58000.55000.56000.560019,559
26 Mar 20240.59000.59800.56200.58000.580021,030
25 Mar 20240.59200.59400.56200.59400.594010,150
22 Mar 20240.56200.59400.56200.59400.59404,962
21 Mar 20240.59400.59600.59400.59600.59602,359
20 Mar 20240.56200.59600.56200.59600.59603,148
19 Mar 20240.57600.59000.57600.59000.59001,110
18 Mar 20240.59400.59400.59400.59400.5940300
15 Mar 20240.59000.59800.56200.59400.594017,150
14 Mar 20240.58800.59000.58800.59000.59006,950
13 Mar 20240.59000.59000.56200.59000.59007,353
12 Mar 20240.59000.59000.58000.59000.59002,150
11 Mar 20240.58800.59800.56200.59000.59006,682
08 Mar 20240.59400.59400.57000.58000.58007,760
07 Mar 20240.56000.59600.56000.58000.58005,332
06 Mar 20240.56000.58200.56000.58200.582044,278
05 Mar 20240.58000.60000.55600.58200.582045,780
04 Mar 20240.55000.60000.55000.58000.5800105,985
01 Mar 20240.55800.55800.53600.55600.556012,131
29 Feb 20240.55800.55800.55800.55800.5580550
28 Feb 20240.55400.55800.54000.55800.55807,150
27 Feb 20240.56000.56000.53000.55800.55806,400
26 Feb 20240.56000.56000.54800.56000.560014,250
23 Feb 20240.55800.56000.52400.56000.560014,692
22 Feb 20240.55000.56000.54400.55800.55803,393
21 Feb 20240.56000.57800.55000.55800.558018,960
20 Feb 20240.56000.58200.56000.58200.5820750
19 Feb 20240.58800.58800.55600.58400.584010,760
16 Feb 20240.58400.58800.55600.58800.588011,867
15 Feb 20240.58400.59000.55800.58400.584010,920
14 Feb 20240.58800.59400.55800.58800.588010,039
13 Feb 20240.56800.59600.55800.58800.58806,200
12 Feb 20240.56400.59600.56400.59600.59605,030
09 Feb 20240.60000.60000.55600.60000.60006,084
08 Feb 20240.58000.60000.58000.60000.60003,000
07 Feb 20240.59600.60000.58000.58000.58006,415
06 Feb 20240.59000.59000.59000.59000.5900201
05 Feb 20240.59600.59600.55600.59600.59602,858
02 Feb 20240.60000.60000.56600.59800.59808,572
01 Feb 20240.60000.60000.60000.60000.6000550
31 Jan 20240.60000.60000.58400.60000.6000820
30 Jan 20240.59800.60000.58200.60000.60002,959
29 Jan 20240.57000.61000.55000.61000.610013,548
26 Jan 20240.56000.57000.56000.57000.570012,904
25 Jan 20240.56200.58400.56000.57000.570027,955
24 Jan 20240.59800.59800.56200.58400.584011,115
23 Jan 20240.57000.60000.57000.59400.594016,537
22 Jan 20240.61800.61800.56000.59000.590023,095
19 Jan 20240.61000.62800.57000.61000.610014,230
18 Jan 20240.59600.63000.54000.61000.610024,005
17 Jan 20240.66000.66000.59600.61000.610049,099
16 Jan 20240.70000.70000.65000.67000.670051,243
15 Jan 20240.69400.70600.68000.69800.69805,913
12 Jan 20240.69800.69800.66000.69400.694013,944
11 Jan 20240.64000.70000.64000.69600.696020,417
10 Jan 20240.70800.72000.66000.70600.706085,429
09 Jan 20240.70400.73000.69000.70800.708014,441
08 Jan 20240.69400.76000.67600.70400.704088,375
05 Jan 20240.58000.70000.57000.68000.6800143,525
04 Jan 20240.56000.58000.56000.57600.576032,543
03 Jan 20240.57200.59600.57000.57200.572013,603
02 Jan 20240.60200.60200.57000.59600.596023,613
29 Dec 20230.60000.60200.57200.60200.602021,781
28 Dec 20230.56200.61800.56200.60200.602013,272
27 Dec 20230.60200.66000.57000.60200.602034,317
22 Dec 20230.60200.60200.56000.60200.602015,666
21 Dec 20230.66000.70000.65000.67800.678020,920
20 Dec 20230.70000.70000.65000.65000.65009,866
19 Dec 20230.71600.71800.66200.70000.70008,801
18 Dec 20230.70200.73000.65800.71800.718024,130
15 Dec 20230.72600.73000.70000.72400.724031,357
14 Dec 20230.70600.77600.70600.72600.726033,862
13 Dec 20230.73000.79800.73000.76600.766014,227
12 Dec 20230.87000.87000.78000.80000.800080,255
11 Dec 20230.87800.92000.87800.91200.912012,230
08 Dec 20230.91800.92000.87400.87800.87807,250
07 Dec 20230.89000.93000.87000.91800.918020,691
06 Dec 20230.99000.99000.90000.93000.930020,595
05 Dec 20230.98001.04000.94000.99000.990011,050
04 Dec 20230.96000.98000.92000.97000.970023,425
01 Dec 20230.94001.03000.93000.98000.980040,996
30 Nov 20230.94000.94000.90000.93800.938016,650
29 Nov 20230.95000.95000.87000.94000.940048,495
28 Nov 20230.87800.96400.87800.95000.950093,160
27 Nov 20230.84400.88000.84400.84400.844020,933
24 Nov 20230.84000.88000.84000.88000.88007,463
23 Nov 20230.88400.89000.84000.88000.880016,829
22 Nov 20230.89000.89000.81000.89000.890039,242
21 Nov 20230.87000.89000.86200.88000.88004,567
20 Nov 20230.86000.89000.86000.89000.89007,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...