Get our best money-saving hacks and pro tips now

Resbud SE (RES.WA)

Warsaw - Warsaw Delayed price. Currency in PLN

Add to watchlist

0.6300

-0.0040

(-0.63%)

At close: 05:00PM CET

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6020	0.6300	0.6020	0.6300	0.6300	7,499
02 Feb 2023	0.6340	0.6340	0.6340	0.6340	0.6340	500
01 Feb 2023	0.6200	0.6200	0.6000	0.6200	0.6200	3,542
31 Jan 2023	0.6340	0.6340	0.6020	0.6200	0.6200	1,300
30 Jan 2023	0.6340	0.6340	0.6020	0.6200	0.6200	1,135
27 Jan 2023	0.6000	0.6200	0.6000	0.6200	0.6200	4,000
26 Jan 2023	0.6360	0.6360	0.5960	0.6340	0.6340	8,150
25 Jan 2023	0.6360	0.6360	0.6360	0.6360	0.6360	450
24 Jan 2023	0.6360	0.6360	0.6000	0.6360	0.6360	10,349
23 Jan 2023	0.6360	0.6360	0.6100	0.6360	0.6360	2,350
20 Jan 2023	0.6040	0.6360	0.6000	0.6360	0.6360	3,950
19 Jan 2023	0.6120	0.6360	0.5960	0.6360	0.6360	7,164
18 Jan 2023	0.6400	0.6400	0.6400	0.6400	0.6400	655
17 Jan 2023	0.6580	0.6580	0.6400	0.6560	0.6560	17,513
16 Jan 2023	0.6580	0.6580	0.6300	0.6580	0.6580	21,557
13 Jan 2023	0.6580	0.6580	0.6180	0.6300	0.6300	4,369
12 Jan 2023	0.6400	0.6580	0.6400	0.6580	0.6580	3,350
11 Jan 2023	0.6500	0.6520	0.6140	0.6400	0.6400	1,501
10 Jan 2023	0.6580	0.6600	0.6280	0.6580	0.6580	27,985
09 Jan 2023	0.6880	0.7100	0.6240	0.6600	0.6600	94,447
06 Jan 2023	-	-	-	-	-	-
05 Jan 2023	0.6600	0.7980	0.6080	0.7100	0.7100	180,318
04 Jan 2023	0.6000	0.6800	0.6000	0.6660	0.6660	203,194
03 Jan 2023	0.5200	0.5720	0.5200	0.5720	0.5720	42,800
02 Jan 2023	0.5320	0.5700	0.5320	0.5700	0.5700	23,299
30 Dec 2022	0.5200	0.5320	0.5100	0.5300	0.5300	38,281
29 Dec 2022	0.5080	0.5200	0.5000	0.5200	0.5200	24,696
28 Dec 2022	0.4840	0.4900	0.4820	0.4890	0.4890	20,531
27 Dec 2022	0.4950	0.5160	0.4800	0.4900	0.4900	8,870
26 Dec 2022	-	-	-	-	-	-
23 Dec 2022	0.4950	0.5180	0.4950	0.5160	0.5160	10,100
22 Dec 2022	0.4950	0.5180	0.4950	0.5180	0.5180	12,950
21 Dec 2022	0.4950	0.5180	0.4950	0.5180	0.5180	7,400
20 Dec 2022	0.5040	0.5040	0.4950	0.5040	0.5040	9,058
19 Dec 2022	0.5060	0.5060	0.4950	0.5040	0.5040	3,050
16 Dec 2022	0.5080	0.5080	0.4800	0.5060	0.5060	2,100
15 Dec 2022	0.5000	0.5000	0.5000	0.5000	0.5000	4,545
14 Dec 2022	0.4800	0.5000	0.4800	0.5000	0.5000	5,266
13 Dec 2022	0.5200	0.5200	0.4820	0.5100	0.5100	9,050
12 Dec 2022	0.5200	0.5200	0.5200	0.5200	0.5200	250
09 Dec 2022	0.5200	0.5200	0.5200	0.5200	0.5200	250
08 Dec 2022	0.5180	0.5200	0.5180	0.5200	0.5200	1,000
07 Dec 2022	0.5180	0.5180	0.4800	0.5180	0.5180	3,045
06 Dec 2022	0.5200	0.5200	0.4800	0.5180	0.5180	820
05 Dec 2022	0.5180	0.5200	0.5180	0.5200	0.5200	3,784
02 Dec 2022	0.5120	0.5400	0.5000	0.5360	0.5360	17,850
01 Dec 2022	0.5100	0.5120	0.5100	0.5120	0.5120	243
30 Nov 2022	0.5000	0.5120	0.5000	0.5120	0.5120	793
29 Nov 2022	0.5400	0.5400	0.4400	0.5140	0.5140	15,370
28 Nov 2022	0.5120	0.5500	0.5120	0.5500	0.5500	720
25 Nov 2022	0.5400	0.5500	0.5100	0.5500	0.5500	3,576
24 Nov 2022	0.5380	0.5400	0.5380	0.5400	0.5400	2,000
23 Nov 2022	0.5380	0.5400	0.5200	0.5400	0.5400	4,150
22 Nov 2022	0.5280	0.5380	0.5280	0.5380	0.5380	2,900
21 Nov 2022	0.5280	0.5280	0.5280	0.5280	0.5280	250
18 Nov 2022	0.5280	0.5280	0.5280	0.5280	0.5280	500
17 Nov 2022	0.5280	0.5280	0.5280	0.5280	0.5280	300
16 Nov 2022	0.5100	0.5280	0.5100	0.5280	0.5280	4,006
15 Nov 2022	0.5100	0.5100	0.4900	0.4940	0.4940	1,455
14 Nov 2022	0.5100	0.5100	0.5100	0.5100	0.5100	550
11 Nov 2022	-	-	-	-	-	-
10 Nov 2022	0.5080	0.5100	0.5080	0.5100	0.5100	400
09 Nov 2022	0.5080	0.5080	0.4900	0.5080	0.5080	703
08 Nov 2022	0.5080	0.5080	0.5080	0.5080	0.5080	750
07 Nov 2022	0.5000	0.5080	0.4900	0.5080	0.5080	27,160
04 Nov 2022	0.5000	0.5000	0.4900	0.5000	0.5000	3,348
03 Nov 2022	0.4900	0.5000	0.4900	0.5000	0.5000	3,150
02 Nov 2022	0.5060	0.5060	0.4930	0.5000	0.5000	28,351
01 Nov 2022	-	-	-	-	-	-
31 Oct 2022	0.5100	0.5100	0.4860	0.5060	0.5060	12,345
28 Oct 2022	0.5100	0.5100	0.5100	0.5100	0.5100	400
27 Oct 2022	0.5100	0.5100	0.5100	0.5100	0.5100	500
26 Oct 2022	0.5100	0.5100	0.5100	0.5100	0.5100	552
25 Oct 2022	0.5100	0.5100	0.4950	0.5100	0.5100	580
24 Oct 2022	0.5100	0.5100	0.5100	0.5100	0.5100	900
21 Oct 2022	0.5100	0.5100	0.5100	0.5100	0.5100	350
20 Oct 2022	0.5100	0.5100	0.5100	0.5100	0.5100	400
19 Oct 2022	0.5080	0.5100	0.5000	0.5100	0.5100	2,150
18 Oct 2022	0.5100	0.5100	0.4950	0.5100	0.5100	860
17 Oct 2022	0.5100	0.5100	0.5100	0.5100	0.5100	650
14 Oct 2022	0.5100	0.5100	0.4950	0.5100	0.5100	7,675
13 Oct 2022	0.5100	0.5100	0.4940	0.5100	0.5100	2,201
12 Oct 2022	0.5600	0.5600	0.5100	0.5100	0.5100	31,043
11 Oct 2022	0.5200	0.5600	0.5200	0.5580	0.5580	3,156
10 Oct 2022	0.5260	0.5600	0.5100	0.5400	0.5400	9,360
07 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	400
06 Oct 2022	0.5300	0.5500	0.5240	0.5500	0.5500	2,530
05 Oct 2022	0.5500	0.5500	0.5500	0.5500	0.5500	250
04 Oct 2022	0.5480	0.5500	0.5240	0.5500	0.5500	742
03 Oct 2022	0.5300	0.5500	0.5300	0.5500	0.5500	2,350
30 Sept 2022	0.5500	0.5500	0.5500	0.5500	0.5500	1,100
29 Sept 2022	0.5500	0.5500	0.5240	0.5500	0.5500	1,070
28 Sept 2022	0.5440	0.5460	0.5440	0.5460	0.5460	1,650
27 Sept 2022	0.5400	0.5440	0.5400	0.5440	0.5440	2,019
26 Sept 2022	0.5440	0.5440	0.5160	0.5440	0.5440	554
23 Sept 2022	0.5240	0.5500	0.5100	0.5440	0.5440	14,868
22 Sept 2022	0.5400	0.5500	0.5220	0.5500	0.5500	8,594
21 Sept 2022	0.5400	0.5500	0.5220	0.5400	0.5400	2,611
20 Sept 2022	0.5400	0.5400	0.5400	0.5400	0.5400	529
19 Sept 2022	0.5400	0.5400	0.5400	0.5400	0.5400	444
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,703.30-279.97(-0.82%)

Get our best money-saving hacks and pro tips now

Resbud SE (RES.WA)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,703.30
-279.97(-0.82%)