News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Resbud SE (RES.WA)

Warsaw - Warsaw Delayed price. Currency in PLN

Add to watchlist

0.5500

0.0000

(0.00%)

At close: 01:34PM CEST

Time period:

02 Oct 2021 - 02 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
16 Sept 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,050
15 Sept 2022	0.5400	0.5400	0.5400	0.5400	0.5400	1,000
14 Sept 2022	0.5400	0.5400	0.5220	0.5400	0.5400	56,850
13 Sept 2022	0.5500	0.5500	0.5300	0.5400	0.5400	4,050
12 Sept 2022	0.5500	0.5500	0.5200	0.5500	0.5500	1,572
09 Sept 2022	0.5500	0.5500	0.5500	0.5500	0.5500	500
08 Sept 2022	0.5120	0.5500	0.5120	0.5500	0.5500	1,575
07 Sept 2022	0.5500	0.5500	0.5100	0.5500	0.5500	2,561
06 Sept 2022	0.5500	0.5600	0.5200	0.5500	0.5500	4,030
05 Sept 2022	0.5300	0.5760	0.5300	0.5500	0.5500	22,814
02 Sept 2022	0.5280	0.5300	0.5280	0.5300	0.5300	6,100
01 Sept 2022	0.5400	0.5400	0.5000	0.5280	0.5280	31,071
31 Aug 2022	0.5400	0.5400	0.5300	0.5300	0.5300	1,900
30 Aug 2022	0.5400	0.5400	0.5400	0.5400	0.5400	17,732
29 Aug 2022	0.5740	0.5740	0.5740	0.5740	0.5740	-
26 Aug 2022	0.5720	0.5740	0.5720	0.5740	0.5740	2,000
25 Aug 2022	0.5740	0.5740	0.5740	0.5740	0.5740	-
24 Aug 2022	0.5780	0.5780	0.5740	0.5740	0.5740	2,500
23 Aug 2022	0.5600	0.5780	0.5520	0.5780	0.5780	1,332
22 Aug 2022	0.5780	0.5780	0.5520	0.5780	0.5780	4,305
19 Aug 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
18 Aug 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
17 Aug 2022	0.5520	0.5800	0.5500	0.5800	0.5800	1,001
16 Aug 2022	0.5760	0.5840	0.5760	0.5840	0.5840	550
15 Aug 2022	-	-	-	-	-	-
12 Aug 2022	0.5440	0.5760	0.5440	0.5760	0.5760	4,350
11 Aug 2022	0.5780	0.5780	0.5760	0.5780	0.5780	2,800
10 Aug 2022	0.5600	0.5800	0.5400	0.5420	0.5420	6,369
09 Aug 2022	0.5880	0.5880	0.5880	0.5880	0.5880	350
08 Aug 2022	0.5900	0.5900	0.5600	0.5880	0.5880	5,650
05 Aug 2022	0.5600	0.5860	0.5600	0.5840	0.5840	1,295
04 Aug 2022	0.5860	0.5860	0.5860	0.5860	0.5860	400
03 Aug 2022	0.5880	0.5880	0.5700	0.5880	0.5880	2,600
02 Aug 2022	0.5880	0.5880	0.5880	0.5880	0.5880	3,000
01 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	1,042
29 July 2022	0.5900	0.5900	0.5500	0.5900	0.5900	13,696
28 July 2022	0.5900	0.5900	0.5700	0.5700	0.5700	44,843
27 July 2022	0.5840	0.5900	0.5840	0.5900	0.5900	6,800
26 July 2022	0.5500	0.5920	0.5400	0.5840	0.5840	47,455
25 July 2022	0.5500	0.5500	0.5000	0.5500	0.5500	95,440
22 July 2022	0.5940	0.5940	0.5500	0.5920	0.5920	8,869
21 July 2022	0.5500	0.6000	0.5500	0.5940	0.5940	9,248
20 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	250
19 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	750
18 July 2022	0.5800	0.6000	0.5800	0.6000	0.6000	3,950
15 July 2022	0.6000	0.6300	0.5800	0.6000	0.6000	25,110
14 July 2022	0.7200	0.7200	0.4800	0.6000	0.6000	154,757
13 July 2022	0.7100	0.7100	0.6900	0.7100	0.7100	1,550
12 July 2022	0.7300	0.7300	0.7000	0.7100	0.7100	1,850
11 July 2022	0.6480	0.7820	0.6480	0.7280	0.7280	80,107
08 July 2022	0.6500	0.6500	0.6120	0.6500	0.6500	2,500
07 July 2022	0.6500	0.6500	0.6120	0.6500	0.6500	302
06 July 2022	0.6500	0.6500	0.6060	0.6400	0.6400	14,499
05 July 2022	0.5500	0.6500	0.5500	0.6500	0.6500	97,786
04 July 2022	0.5900	0.5900	0.5500	0.5500	0.5500	28,176
01 July 2022	0.5900	0.5900	0.5900	0.5900	0.5900	20
30 June 2022	0.6000	0.6000	0.5700	0.6000	0.6000	2,850
29 June 2022	0.6000	0.6000	0.5700	0.6000	0.6000	1,129
28 June 2022	0.5520	0.6000	0.5520	0.6000	0.6000	2,100
27 June 2022	0.5700	0.6000	0.5520	0.6000	0.6000	4,600
24 June 2022	0.5980	0.6000	0.5980	0.6000	0.6000	2,528
23 June 2022	0.5900	0.6000	0.5900	0.6000	0.6000	5,700
22 June 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,700
21 June 2022	0.5800	0.6000	0.5740	0.6000	0.6000	1,150
20 June 2022	0.6000	0.6120	0.5700	0.6000	0.6000	28,151
17 June 2022	0.6100	0.6100	0.6080	0.6100	0.6100	328
16 June 2022	-	-	-	-	-	-
15 June 2022	0.6080	0.6120	0.6080	0.6080	0.6080	3,700
14 June 2022	0.6080	0.6080	0.6080	0.6080	0.6080	-
13 June 2022	0.5800	0.6100	0.5800	0.6080	0.6080	1,730
10 June 2022	0.6120	0.6120	0.5700	0.6120	0.6120	5,942
09 June 2022	0.6000	0.6120	0.5800	0.6120	0.6120	18,940
08 June 2022	0.6120	0.6120	0.6120	0.6120	0.6120	16,200
07 June 2022	0.5500	0.5980	0.5500	0.5980	0.5980	26,250
06 June 2022	0.5860	0.6000	0.5600	0.6000	0.6000	6,400
03 June 2022	0.5900	0.5900	0.5880	0.5900	0.5900	3,500
02 June 2022	0.5420	0.5760	0.5420	0.5760	0.5760	611
01 June 2022	0.5700	0.5840	0.5680	0.5840	0.5840	5,750
31 May 2022	0.5700	0.5880	0.5420	0.5420	0.5420	19,725
30 May 2022	0.5860	0.5900	0.5620	0.5900	0.5900	20,650
27 May 2022	0.6000	0.6100	0.5400	0.5420	0.5420	72,092
26 May 2022	0.4900	0.5380	0.4900	0.5380	0.5380	28,926
26 May 2022	4:3 Stock split
25 May 2022	0.4425	0.4500	0.4125	0.4125	0.4125	38,754
24 May 2022	0.4350	0.4485	0.3975	0.4485	0.4485	24,406
23 May 2022	0.4350	0.4350	0.4065	0.4350	0.4350	2,173
20 May 2022	0.4350	0.4350	0.4320	0.4320	0.4320	12,542
19 May 2022	0.4500	0.4500	0.4125	0.4350	0.4350	42,999
18 May 2022	0.4500	0.4500	0.4350	0.4500	0.4500	6,758
17 May 2022	0.4500	0.4500	0.4215	0.4500	0.4500	5,917
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

AUD/USD0.6406-0.0098(-1.51%)

OIL79.74-1.49(-1.83%)

GOLD1,668.30-0.30(-0.02%)

BTC-AUD29,864.07-545.75(-1.79%)

News that makes you smarter and richer... For free.

Resbud SE (RES.WA)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

AUD/USD
0.6406
-0.0098(-1.51%)

OIL
79.74
-1.49(-1.83%)

GOLD
1,668.30
-0.30(-0.02%)

BTC-AUD
29,864.07
-545.75(-1.79%)