Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.60200.63000.60200.63000.63007,499
02 Feb 20230.63400.63400.63400.63400.6340500
01 Feb 20230.62000.62000.60000.62000.62003,542
31 Jan 20230.63400.63400.60200.62000.62001,300
30 Jan 20230.63400.63400.60200.62000.62001,135
27 Jan 20230.60000.62000.60000.62000.62004,000
26 Jan 20230.63600.63600.59600.63400.63408,150
25 Jan 20230.63600.63600.63600.63600.6360450
24 Jan 20230.63600.63600.60000.63600.636010,349
23 Jan 20230.63600.63600.61000.63600.63602,350
20 Jan 20230.60400.63600.60000.63600.63603,950
19 Jan 20230.61200.63600.59600.63600.63607,164
18 Jan 20230.64000.64000.64000.64000.6400655
17 Jan 20230.65800.65800.64000.65600.656017,513
16 Jan 20230.65800.65800.63000.65800.658021,557
13 Jan 20230.65800.65800.61800.63000.63004,369
12 Jan 20230.64000.65800.64000.65800.65803,350
11 Jan 20230.65000.65200.61400.64000.64001,501
10 Jan 20230.65800.66000.62800.65800.658027,985
09 Jan 20230.68800.71000.62400.66000.660094,447
06 Jan 2023------
05 Jan 20230.66000.79800.60800.71000.7100180,318
04 Jan 20230.60000.68000.60000.66600.6660203,194
03 Jan 20230.52000.57200.52000.57200.572042,800
02 Jan 20230.53200.57000.53200.57000.570023,299
30 Dec 20220.52000.53200.51000.53000.530038,281
29 Dec 20220.50800.52000.50000.52000.520024,696
28 Dec 20220.48400.49000.48200.48900.489020,531
27 Dec 20220.49500.51600.48000.49000.49008,870
26 Dec 2022------
23 Dec 20220.49500.51800.49500.51600.516010,100
22 Dec 20220.49500.51800.49500.51800.518012,950
21 Dec 20220.49500.51800.49500.51800.51807,400
20 Dec 20220.50400.50400.49500.50400.50409,058
19 Dec 20220.50600.50600.49500.50400.50403,050
16 Dec 20220.50800.50800.48000.50600.50602,100
15 Dec 20220.50000.50000.50000.50000.50004,545
14 Dec 20220.48000.50000.48000.50000.50005,266
13 Dec 20220.52000.52000.48200.51000.51009,050
12 Dec 20220.52000.52000.52000.52000.5200250
09 Dec 20220.52000.52000.52000.52000.5200250
08 Dec 20220.51800.52000.51800.52000.52001,000
07 Dec 20220.51800.51800.48000.51800.51803,045
06 Dec 20220.52000.52000.48000.51800.5180820
05 Dec 20220.51800.52000.51800.52000.52003,784
02 Dec 20220.51200.54000.50000.53600.536017,850
01 Dec 20220.51000.51200.51000.51200.5120243
30 Nov 20220.50000.51200.50000.51200.5120793
29 Nov 20220.54000.54000.44000.51400.514015,370
28 Nov 20220.51200.55000.51200.55000.5500720
25 Nov 20220.54000.55000.51000.55000.55003,576
24 Nov 20220.53800.54000.53800.54000.54002,000
23 Nov 20220.53800.54000.52000.54000.54004,150
22 Nov 20220.52800.53800.52800.53800.53802,900
21 Nov 20220.52800.52800.52800.52800.5280250
18 Nov 20220.52800.52800.52800.52800.5280500
17 Nov 20220.52800.52800.52800.52800.5280300
16 Nov 20220.51000.52800.51000.52800.52804,006
15 Nov 20220.51000.51000.49000.49400.49401,455
14 Nov 20220.51000.51000.51000.51000.5100550
11 Nov 2022------
10 Nov 20220.50800.51000.50800.51000.5100400
09 Nov 20220.50800.50800.49000.50800.5080703
08 Nov 20220.50800.50800.50800.50800.5080750
07 Nov 20220.50000.50800.49000.50800.508027,160
04 Nov 20220.50000.50000.49000.50000.50003,348
03 Nov 20220.49000.50000.49000.50000.50003,150
02 Nov 20220.50600.50600.49300.50000.500028,351
01 Nov 2022------
31 Oct 20220.51000.51000.48600.50600.506012,345
28 Oct 20220.51000.51000.51000.51000.5100400
27 Oct 20220.51000.51000.51000.51000.5100500
26 Oct 20220.51000.51000.51000.51000.5100552
25 Oct 20220.51000.51000.49500.51000.5100580
24 Oct 20220.51000.51000.51000.51000.5100900
21 Oct 20220.51000.51000.51000.51000.5100350
20 Oct 20220.51000.51000.51000.51000.5100400
19 Oct 20220.50800.51000.50000.51000.51002,150
18 Oct 20220.51000.51000.49500.51000.5100860
17 Oct 20220.51000.51000.51000.51000.5100650
14 Oct 20220.51000.51000.49500.51000.51007,675
13 Oct 20220.51000.51000.49400.51000.51002,201
12 Oct 20220.56000.56000.51000.51000.510031,043
11 Oct 20220.52000.56000.52000.55800.55803,156
10 Oct 20220.52600.56000.51000.54000.54009,360
07 Oct 20220.55000.55000.55000.55000.5500400
06 Oct 20220.53000.55000.52400.55000.55002,530
05 Oct 20220.55000.55000.55000.55000.5500250
04 Oct 20220.54800.55000.52400.55000.5500742
03 Oct 20220.53000.55000.53000.55000.55002,350
30 Sept 20220.55000.55000.55000.55000.55001,100
29 Sept 20220.55000.55000.52400.55000.55001,070
28 Sept 20220.54400.54600.54400.54600.54601,650
27 Sept 20220.54000.54400.54000.54400.54402,019
26 Sept 20220.54400.54400.51600.54400.5440554
23 Sept 20220.52400.55000.51000.54400.544014,868
22 Sept 20220.54000.55000.52200.55000.55008,594
21 Sept 20220.54000.55000.52200.54000.54002,611
20 Sept 20220.54000.54000.54000.54000.5400529
19 Sept 20220.54000.54000.54000.54000.5400444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...