Resbud SE (RES.WA)

Warsaw - Warsaw Delayed price. Currency in PLN

Add to watchlist

0.6560

+0.0460

(+7.54%)

At close: 04:18PM CEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.6100	0.6600	0.6000	0.6560	0.6560	69,376
25 Apr 2024	0.5780	0.6100	0.5780	0.6100	0.6100	16,243
24 Apr 2024	0.5800	0.6180	0.5520	0.5800	0.5800	47,231
23 Apr 2024	0.5720	0.5800	0.5600	0.5800	0.5800	11,100
22 Apr 2024	0.6200	0.6200	0.5600	0.5800	0.5800	37,596
19 Apr 2024	0.6200	0.6200	0.5700	0.6180	0.6180	17,633
18 Apr 2024	0.6580	0.6600	0.6100	0.6200	0.6200	29,808
17 Apr 2024	0.6500	0.6600	0.6420	0.6500	0.6500	16,464
16 Apr 2024	0.6680	0.7000	0.6500	0.6500	0.6500	22,693
15 Apr 2024	0.6200	0.6800	0.5800	0.6580	0.6580	91,485
12 Apr 2024	0.5960	0.6500	0.5960	0.6160	0.6160	84,097
11 Apr 2024	0.5760	0.5980	0.5400	0.5980	0.5980	63,843
10 Apr 2024	0.5180	0.5800	0.5000	0.5700	0.5700	64,508
09 Apr 2024	0.5060	0.5300	0.5020	0.5180	0.5180	10,743
08 Apr 2024	0.5140	0.5320	0.5020	0.5200	0.5200	29,186
05 Apr 2024	0.5540	0.5540	0.5240	0.5400	0.5400	4,992
04 Apr 2024	0.5580	0.5580	0.5260	0.5460	0.5460	7,744
03 Apr 2024	0.5580	0.5600	0.5260	0.5500	0.5500	7,839
02 Apr 2024	0.5600	0.5600	0.5440	0.5580	0.5580	10,710
28 Mar 2024	0.5500	0.5600	0.5300	0.5580	0.5580	18,828
27 Mar 2024	0.5800	0.5800	0.5500	0.5600	0.5600	19,559
26 Mar 2024	0.5900	0.5980	0.5620	0.5800	0.5800	21,030
25 Mar 2024	0.5920	0.5940	0.5620	0.5940	0.5940	10,150
22 Mar 2024	0.5620	0.5940	0.5620	0.5940	0.5940	4,962
21 Mar 2024	0.5940	0.5960	0.5940	0.5960	0.5960	2,359
20 Mar 2024	0.5620	0.5960	0.5620	0.5960	0.5960	3,148
19 Mar 2024	0.5760	0.5900	0.5760	0.5900	0.5900	1,110
18 Mar 2024	0.5940	0.5940	0.5940	0.5940	0.5940	300
15 Mar 2024	0.5900	0.5980	0.5620	0.5940	0.5940	17,150
14 Mar 2024	0.5880	0.5900	0.5880	0.5900	0.5900	6,950
13 Mar 2024	0.5900	0.5900	0.5620	0.5900	0.5900	7,353
12 Mar 2024	0.5900	0.5900	0.5800	0.5900	0.5900	2,150
11 Mar 2024	0.5880	0.5980	0.5620	0.5900	0.5900	6,682
08 Mar 2024	0.5940	0.5940	0.5700	0.5800	0.5800	7,760
07 Mar 2024	0.5600	0.5960	0.5600	0.5800	0.5800	5,332
06 Mar 2024	0.5600	0.5820	0.5600	0.5820	0.5820	44,278
05 Mar 2024	0.5800	0.6000	0.5560	0.5820	0.5820	45,780
04 Mar 2024	0.5500	0.6000	0.5500	0.5800	0.5800	105,985
01 Mar 2024	0.5580	0.5580	0.5360	0.5560	0.5560	12,131
29 Feb 2024	0.5580	0.5580	0.5580	0.5580	0.5580	550
28 Feb 2024	0.5540	0.5580	0.5400	0.5580	0.5580	7,150
27 Feb 2024	0.5600	0.5600	0.5300	0.5580	0.5580	6,400
26 Feb 2024	0.5600	0.5600	0.5480	0.5600	0.5600	14,250
23 Feb 2024	0.5580	0.5600	0.5240	0.5600	0.5600	14,692
22 Feb 2024	0.5500	0.5600	0.5440	0.5580	0.5580	3,393
21 Feb 2024	0.5600	0.5780	0.5500	0.5580	0.5580	18,960
20 Feb 2024	0.5600	0.5820	0.5600	0.5820	0.5820	750
19 Feb 2024	0.5880	0.5880	0.5560	0.5840	0.5840	10,760
16 Feb 2024	0.5840	0.5880	0.5560	0.5880	0.5880	11,867
15 Feb 2024	0.5840	0.5900	0.5580	0.5840	0.5840	10,920
14 Feb 2024	0.5880	0.5940	0.5580	0.5880	0.5880	10,039
13 Feb 2024	0.5680	0.5960	0.5580	0.5880	0.5880	6,200
12 Feb 2024	0.5640	0.5960	0.5640	0.5960	0.5960	5,030
09 Feb 2024	0.6000	0.6000	0.5560	0.6000	0.6000	6,084
08 Feb 2024	0.5800	0.6000	0.5800	0.6000	0.6000	3,000
07 Feb 2024	0.5960	0.6000	0.5800	0.5800	0.5800	6,415
06 Feb 2024	0.5900	0.5900	0.5900	0.5900	0.5900	201
05 Feb 2024	0.5960	0.5960	0.5560	0.5960	0.5960	2,858
02 Feb 2024	0.6000	0.6000	0.5660	0.5980	0.5980	8,572
01 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	550
31 Jan 2024	0.6000	0.6000	0.5840	0.6000	0.6000	820
30 Jan 2024	0.5980	0.6000	0.5820	0.6000	0.6000	2,959
29 Jan 2024	0.5700	0.6100	0.5500	0.6100	0.6100	13,548
26 Jan 2024	0.5600	0.5700	0.5600	0.5700	0.5700	12,904
25 Jan 2024	0.5620	0.5840	0.5600	0.5700	0.5700	27,955
24 Jan 2024	0.5980	0.5980	0.5620	0.5840	0.5840	11,115
23 Jan 2024	0.5700	0.6000	0.5700	0.5940	0.5940	16,537
22 Jan 2024	0.6180	0.6180	0.5600	0.5900	0.5900	23,095
19 Jan 2024	0.6100	0.6280	0.5700	0.6100	0.6100	14,230
18 Jan 2024	0.5960	0.6300	0.5400	0.6100	0.6100	24,005
17 Jan 2024	0.6600	0.6600	0.5960	0.6100	0.6100	49,099
16 Jan 2024	0.7000	0.7000	0.6500	0.6700	0.6700	51,243
15 Jan 2024	0.6940	0.7060	0.6800	0.6980	0.6980	5,913
12 Jan 2024	0.6980	0.6980	0.6600	0.6940	0.6940	13,944
11 Jan 2024	0.6400	0.7000	0.6400	0.6960	0.6960	20,417
10 Jan 2024	0.7080	0.7200	0.6600	0.7060	0.7060	85,429
09 Jan 2024	0.7040	0.7300	0.6900	0.7080	0.7080	14,441
08 Jan 2024	0.6940	0.7600	0.6760	0.7040	0.7040	88,375
05 Jan 2024	0.5800	0.7000	0.5700	0.6800	0.6800	143,525
04 Jan 2024	0.5600	0.5800	0.5600	0.5760	0.5760	32,543
03 Jan 2024	0.5720	0.5960	0.5700	0.5720	0.5720	13,603
02 Jan 2024	0.6020	0.6020	0.5700	0.5960	0.5960	23,613
29 Dec 2023	0.6000	0.6020	0.5720	0.6020	0.6020	21,781
28 Dec 2023	0.5620	0.6180	0.5620	0.6020	0.6020	13,272
27 Dec 2023	0.6020	0.6600	0.5700	0.6020	0.6020	34,317
22 Dec 2023	0.6020	0.6020	0.5600	0.6020	0.6020	15,666
21 Dec 2023	0.6600	0.7000	0.6500	0.6780	0.6780	20,920
20 Dec 2023	0.7000	0.7000	0.6500	0.6500	0.6500	9,866
19 Dec 2023	0.7160	0.7180	0.6620	0.7000	0.7000	8,801
18 Dec 2023	0.7020	0.7300	0.6580	0.7180	0.7180	24,130
15 Dec 2023	0.7260	0.7300	0.7000	0.7240	0.7240	31,357
14 Dec 2023	0.7060	0.7760	0.7060	0.7260	0.7260	33,862
13 Dec 2023	0.7300	0.7980	0.7300	0.7660	0.7660	14,227
12 Dec 2023	0.8700	0.8700	0.7800	0.8000	0.8000	80,255
11 Dec 2023	0.8780	0.9200	0.8780	0.9120	0.9120	12,230
08 Dec 2023	0.9180	0.9200	0.8740	0.8780	0.8780	7,250
07 Dec 2023	0.8900	0.9300	0.8700	0.9180	0.9180	20,691
06 Dec 2023	0.9900	0.9900	0.9000	0.9300	0.9300	20,595
05 Dec 2023	0.9800	1.0400	0.9400	0.9900	0.9900	11,050
04 Dec 2023	0.9600	0.9800	0.9200	0.9700	0.9700	23,425
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6534+0.0011(+0.16%)

OIL83.85+0.28(+0.34%)

GOLD2,345.00+2.50(+0.11%)

Bitcoin AUD97,384.66-1,627.40(-1.64%)

Resbud SE (RES.WA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6534
+0.0011(+0.16%)

OIL
83.85
+0.28(+0.34%)

GOLD
2,345.00
+2.50(+0.11%)

Bitcoin AUD
97,384.66
-1,627.40(-1.64%)