Australia markets closed

Resbud SE (RES.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
0.55000.0000 (0.00%)
At close: 01:34PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Sept 20220.54000.54000.54000.54000.54001,050
15 Sept 20220.54000.54000.54000.54000.54001,000
14 Sept 20220.54000.54000.52200.54000.540056,850
13 Sept 20220.55000.55000.53000.54000.54004,050
12 Sept 20220.55000.55000.52000.55000.55001,572
09 Sept 20220.55000.55000.55000.55000.5500500
08 Sept 20220.51200.55000.51200.55000.55001,575
07 Sept 20220.55000.55000.51000.55000.55002,561
06 Sept 20220.55000.56000.52000.55000.55004,030
05 Sept 20220.53000.57600.53000.55000.550022,814
02 Sept 20220.52800.53000.52800.53000.53006,100
01 Sept 20220.54000.54000.50000.52800.528031,071
31 Aug 20220.54000.54000.53000.53000.53001,900
30 Aug 20220.54000.54000.54000.54000.540017,732
29 Aug 20220.57400.57400.57400.57400.5740-
26 Aug 20220.57200.57400.57200.57400.57402,000
25 Aug 20220.57400.57400.57400.57400.5740-
24 Aug 20220.57800.57800.57400.57400.57402,500
23 Aug 20220.56000.57800.55200.57800.57801,332
22 Aug 20220.57800.57800.55200.57800.57804,305
19 Aug 20220.58000.58000.58000.58000.5800-
18 Aug 20220.58000.58000.58000.58000.5800-
17 Aug 20220.55200.58000.55000.58000.58001,001
16 Aug 20220.57600.58400.57600.58400.5840550
15 Aug 2022------
12 Aug 20220.54400.57600.54400.57600.57604,350
11 Aug 20220.57800.57800.57600.57800.57802,800
10 Aug 20220.56000.58000.54000.54200.54206,369
09 Aug 20220.58800.58800.58800.58800.5880350
08 Aug 20220.59000.59000.56000.58800.58805,650
05 Aug 20220.56000.58600.56000.58400.58401,295
04 Aug 20220.58600.58600.58600.58600.5860400
03 Aug 20220.58800.58800.57000.58800.58802,600
02 Aug 20220.58800.58800.58800.58800.58803,000
01 Aug 20220.59000.59000.59000.59000.59001,042
29 July 20220.59000.59000.55000.59000.590013,696
28 July 20220.59000.59000.57000.57000.570044,843
27 July 20220.58400.59000.58400.59000.59006,800
26 July 20220.55000.59200.54000.58400.584047,455
25 July 20220.55000.55000.50000.55000.550095,440
22 July 20220.59400.59400.55000.59200.59208,869
21 July 20220.55000.60000.55000.59400.59409,248
20 July 20220.60000.60000.60000.60000.6000250
19 July 20220.60000.60000.60000.60000.6000750
18 July 20220.58000.60000.58000.60000.60003,950
15 July 20220.60000.63000.58000.60000.600025,110
14 July 20220.72000.72000.48000.60000.6000154,757
13 July 20220.71000.71000.69000.71000.71001,550
12 July 20220.73000.73000.70000.71000.71001,850
11 July 20220.64800.78200.64800.72800.728080,107
08 July 20220.65000.65000.61200.65000.65002,500
07 July 20220.65000.65000.61200.65000.6500302
06 July 20220.65000.65000.60600.64000.640014,499
05 July 20220.55000.65000.55000.65000.650097,786
04 July 20220.59000.59000.55000.55000.550028,176
01 July 20220.59000.59000.59000.59000.590020
30 June 20220.60000.60000.57000.60000.60002,850
29 June 20220.60000.60000.57000.60000.60001,129
28 June 20220.55200.60000.55200.60000.60002,100
27 June 20220.57000.60000.55200.60000.60004,600
24 June 20220.59800.60000.59800.60000.60002,528
23 June 20220.59000.60000.59000.60000.60005,700
22 June 20220.60000.60000.60000.60000.60001,700
21 June 20220.58000.60000.57400.60000.60001,150
20 June 20220.60000.61200.57000.60000.600028,151
17 June 20220.61000.61000.60800.61000.6100328
16 June 2022------
15 June 20220.60800.61200.60800.60800.60803,700
14 June 20220.60800.60800.60800.60800.6080-
13 June 20220.58000.61000.58000.60800.60801,730
10 June 20220.61200.61200.57000.61200.61205,942
09 June 20220.60000.61200.58000.61200.612018,940
08 June 20220.61200.61200.61200.61200.612016,200
07 June 20220.55000.59800.55000.59800.598026,250
06 June 20220.58600.60000.56000.60000.60006,400
03 June 20220.59000.59000.58800.59000.59003,500
02 June 20220.54200.57600.54200.57600.5760611
01 June 20220.57000.58400.56800.58400.58405,750
31 May 20220.57000.58800.54200.54200.542019,725
30 May 20220.58600.59000.56200.59000.590020,650
27 May 20220.60000.61000.54000.54200.542072,092
26 May 20220.49000.53800.49000.53800.538028,926
26 May 20224:3 Stock split
25 May 20220.44250.45000.41250.41250.412538,754
24 May 20220.43500.44850.39750.44850.448524,406
23 May 20220.43500.43500.40650.43500.43502,173
20 May 20220.43500.43500.43200.43200.432012,542
19 May 20220.45000.45000.41250.43500.435042,999
18 May 20220.45000.45000.43500.45000.45006,758
17 May 20220.45000.45000.42150.45000.45005,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...