Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	20.800	21.000	20.550	20.600	19.293	5,248
2024-05-24	21.500	21.550	20.550	20.700	19.386	7,265
2024-05-23	22.400	22.400	21.500	21.500	20.136	2,625
2024-05-22	22.300	22.550	22.100	22.150	20.744	1,522
2024-05-21	22.350	22.750	22.250	22.600	21.166	2,413
2024-05-20	22.050	22.500	22.000	22.250	20.838	1,866
2024-05-17	21.950	22.500	21.750	22.500	21.072	3,243
2024-05-16	22.000	22.000	21.400	21.650	20.276	2,124
2024-05-15	21.500	22.000	21.350	22.000	20.604	2,452
2024-05-14	21.550	21.900	21.300	21.500	20.136	3,864
2024-05-13	21.000	21.650	21.000	21.650	20.276	2,288
2024-05-10	21.450	21.600	20.850	20.850	19.527	3,871
2024-05-09	20.850	21.400	20.800	21.400	20.042	2,346
2024-05-08	20.700	21.300	20.600	20.850	19.527	4,062
2024-05-07	21.500	21.800	20.500	20.650	19.340	5,774
2024-05-06	19.680	21.600	19.500	21.400	20.042	16,726
2024-05-02	19.900	19.900	19.220	19.220	18.000	7,277
2024-04-30	19.780	20.200	19.780	19.820	18.562	5,715
2024-04-29	21.000	21.000	19.700	19.820	18.562	4,793
2024-04-26	21.000	21.000	20.500	21.000	19.667	2,436
2024-04-25	21.250	21.650	20.200	20.900	19.574	5,639
2024-04-24	22.750	23.000	22.000	22.000	20.604	5,043
2024-04-23	22.950	22.950	22.100	22.750	21.306	4,222
2024-04-22	23.050	23.500	22.400	23.000	21.541	5,856
2024-04-19	23.850	24.500	22.950	23.550	22.056	7,801
2024-04-18	24.000	24.650	22.400	23.400	21.915	8,194
2024-04-17	24.000	24.400	23.100	23.950	22.430	5,858
2024-04-16	24.800	24.800	22.900	24.500	22.945	9,740
2024-04-15	24.500	24.900	24.100	24.800	23.226	15,852
2024-04-12	24.000	24.500	23.800	24.450	22.899	23,592
2024-04-11	23.000	23.900	22.750	23.800	22.290	25,618
2024-04-10	21.950	23.300	21.950	22.900	21.447	15,121
2024-04-09	22.800	22.950	21.600	21.700	20.323	7,607
2024-04-08	22.350	22.800	21.400	22.800	21.353	9,683
2024-04-05	21.000	22.400	20.400	22.350	20.932	8,801
2024-04-04	19.560	21.700	19.400	21.000	19.667	6,382
2024-04-03	19.260	19.960	19.260	19.560	18.319	2,067
2024-04-02	18.600	19.280	18.600	19.200	17.982	1,818
2024-03-28	18.100	19.400	18.100	18.600	17.420	10,312
2024-03-27	17.800	18.350	17.400	18.100	16.951	32,066
2024-03-26	17.500	17.800	17.400	17.400	16.296	1,303
2024-03-25	18.400	18.500	17.000	17.600	16.483	11,047
2024-03-22	19.350	19.400	18.500	18.800	17.607	3,094
2024-03-21	19.300	19.500	18.800	19.400	18.169	2,098
2024-03-20	19.000	19.500	18.800	19.300	18.075	1,796
2024-03-19	19.600	19.800	18.000	19.000	17.794	8,071
2024-03-18	20.000	20.000	19.000	19.600	18.356	6,308
2024-03-15	20.700	20.900	20.000	20.600	19.293	1,861
2024-03-14	20.200	21.000	20.100	21.000	19.667	1,096
2024-03-13	20.600	21.000	20.200	20.200	18.918	2,396
2024-03-12	20.600	20.600	20.000	20.400	19.106	1,651
2024-03-11	20.800	21.000	20.000	20.500	19.199	3,201
2024-03-08	21.000	21.200	21.000	21.000	19.667	1,853
2024-03-07	21.300	21.300	20.800	21.200	19.855	2,212
2024-03-06	21.000	21.500	20.700	21.200	19.855	1,139
2024-03-05	21.000	21.400	20.500	21.000	19.667	3,943
2024-03-04	21.800	22.000	21.100	21.800	20.417	786
2024-03-01	22.100	22.200	21.200	21.800	20.417	3,332
2024-02-29	22.800	22.800	22.000	22.000	20.604	1,307
2024-02-28	22.300	22.800	22.200	22.800	21.353	1,689

← NewerPage 11 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.