Big Cheese Studio S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	14.200	14.240	14.080	14.120	14.120	8,369
2024-08-20	14.500	14.500	14.200	14.300	14.300	6,037
2024-08-19	14.620	14.940	14.360	14.560	14.560	12,344
2024-08-16	14.700	15.000	14.600	14.700	14.700	11,135
2024-08-14	14.800	14.980	14.700	14.700	14.700	15,918
2024-08-13	15.200	15.200	14.820	15.000	15.000	1,692
2024-08-12	14.560	15.200	14.560	15.180	15.180	5,394
2024-08-09	14.960	14.960	14.400	14.700	14.700	4,113
2024-08-08	14.940	14.980	14.540	14.920	14.920	1,971
2024-08-07	15.220	15.460	14.260	14.940	14.940	8,760
2024-08-06	15.100	15.480	14.840	15.480	15.480	36,614
2024-08-05	15.000	15.000	14.000	14.700	14.700	47,129
2024-08-02	16.740	16.740	15.740	15.840	15.840	29,684
2024-08-01	16.900	17.460	16.520	16.700	16.700	26,854
2024-07-31	16.860	16.920	16.520	16.900	16.900	5,883
2024-07-30	16.900	16.980	16.500	16.520	16.520	22,300
2024-07-29	16.400	16.940	16.340	16.500	16.500	57,898
2024-07-26	19.000	19.000	16.300	16.300	16.300	206,197
2024-07-25	20.700	20.950	20.500	20.950	20.950	684
2024-07-24	20.800	21.000	20.700	21.000	21.000	361
2024-07-23	21.300	21.300	21.000	21.000	21.000	1,093
2024-07-22	21.000	21.000	20.700	21.000	21.000	1,494
2024-07-19	21.000	21.500	20.950	21.000	21.000	2,552
2024-07-18	20.450	21.300	20.450	21.300	21.300	1,525
2024-07-17	21.000	21.350	20.450	20.450	20.450	2,587
2024-07-16	21.900	22.000	20.450	21.400	21.400	3,462
2024-07-15	21.850	22.050	21.000	21.000	21.000	4,706
2024-07-12	21.850	21.900	21.100	21.800	21.800	3,951
2024-07-11	22.900	22.900	22.500	22.850	21.400	2,975
2024-07-10	22.550	22.950	22.250	22.800	21.353	3,616
2024-07-09	22.900	22.900	22.050	22.550	21.119	5,625
2024-07-08	22.700	22.950	22.300	22.900	21.447	1,984
2024-07-05	22.350	22.800	22.350	22.500	21.072	3,306
2024-07-04	22.100	22.500	22.100	22.350	20.932	1,079
2024-07-03	22.100	22.650	22.000	22.300	20.885	4,038
2024-07-02	21.800	22.650	21.800	22.650	21.213	397
2024-07-01	22.750	23.000	21.750	22.000	20.604	2,664
2024-06-28	22.000	22.750	21.500	22.750	21.306	2,963
2024-06-27	21.750	22.000	21.550	21.850	20.464	1,391
2024-06-26	22.100	22.350	21.500	21.950	20.557	6,042
2024-06-25	22.500	22.700	22.000	22.350	20.932	2,014
2024-06-24	22.450	22.600	21.700	22.500	21.072	3,201
2024-06-21	22.000	22.450	21.800	22.450	21.025	1,599
2024-06-20	22.250	23.500	21.800	21.800	20.417	4,782
2024-06-19	20.900	22.700	20.900	22.700	21.260	7,579
2024-06-18	20.950	20.950	20.500	20.750	19.433	8,350
2024-06-17	22.600	22.600	20.550	20.650	19.340	76,271
2024-06-14	27.700	27.750	22.650	22.800	21.353	66,138
2024-06-13	28.050	29.000	27.700	27.700	25.942	63,203
2024-06-12	30.400	30.400	27.750	28.950	27.113	113,793
2024-06-11	30.000	30.000	29.100	30.000	28.096	21,783
2024-06-10	29.000	29.000	28.250	29.000	27.160	13,355
2024-06-07	27.650	28.000	26.500	28.000	26.223	29,588
2024-06-06	25.000	27.700	24.750	27.700	25.942	29,619
2024-06-05	23.450	25.000	23.000	25.000	23.414	22,256
2024-06-04	23.600	23.600	23.400	23.500	22.009	3,612
2024-06-03	23.100	24.300	23.100	23.500	22.009	14,891
2024-05-31	21.450	21.850	21.450	21.750	20.370	2,894
2024-05-29	21.150	21.500	21.150	21.200	19.855	2,151
2024-05-28	21.000	22.000	21.000	21.150	19.808	9,864

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	1.4500 PLN
2023-07-06	2.6700 PLN
2022-07-07	1.9400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.