Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	22.900	22.900	22.300	22.800	21.353	1,340
2024-02-26	23.000	23.000	22.500	23.000	21.541	1,144
2024-02-23	22.400	23.200	22.400	23.000	21.541	1,093
2024-02-22	22.400	23.000	22.400	23.000	21.541	2,916
2024-02-21	22.300	22.700	22.300	22.600	21.166	5,405
2024-02-20	22.700	22.700	22.200	22.700	21.260	1,613
2024-02-19	22.000	22.700	22.000	22.400	20.979	798
2024-02-16	22.500	22.500	22.000	22.200	20.791	1,165
2024-02-15	22.600	22.600	22.000	22.500	21.072	1,705
2024-02-14	22.000	22.800	22.000	22.600	21.166	730
2024-02-13	22.900	23.000	22.000	22.000	20.604	1,074
2024-02-12	23.000	23.400	22.200	22.900	21.447	1,794
2024-02-09	23.300	23.300	23.000	23.300	21.821	1,270
2024-02-08	22.800	23.400	22.700	23.400	21.915	1,687
2024-02-07	22.900	23.000	22.700	22.800	21.353	296
2024-02-06	23.000	23.000	22.600	22.900	21.447	836
2024-02-05	23.100	23.400	22.800	22.800	21.353	3,209
2024-02-02	22.700	23.100	22.700	22.800	21.353	3,628
2024-02-01	22.800	22.800	22.000	22.300	20.885	1,816
2024-01-31	22.700	22.800	22.300	22.400	20.979	1,046
2024-01-30	22.800	22.800	22.200	22.800	21.353	1,292
2024-01-29	21.900	22.600	21.900	22.400	20.979	1,279
2024-01-26	21.500	22.000	21.500	22.000	20.604	937
2024-01-25	22.500	22.600	21.500	22.500	21.072	2,673
2024-01-24	22.300	22.400	21.900	22.400	20.979	2,054
2024-01-23	22.400	22.400	22.100	22.100	20.698	1,016
2024-01-22	22.200	22.600	21.700	22.000	20.604	3,096
2024-01-19	22.000	22.300	21.300	21.900	20.510	3,254
2024-01-18	20.800	22.000	20.500	21.800	20.417	4,750
2024-01-17	20.400	20.900	20.400	20.900	19.574	1,498
2024-01-16	20.900	21.000	20.100	20.700	19.386	4,690
2024-01-15	20.600	20.900	20.300	20.800	19.480	3,153
2024-01-12	21.100	21.600	20.300	20.600	19.293	17,976
2024-01-11	21.900	22.000	20.600	21.100	19.761	12,581
2024-01-10	23.000	23.000	21.500	21.700	20.323	6,463
2024-01-09	23.800	23.800	22.700	23.000	21.541	4,083
2024-01-08	23.900	24.300	23.000	23.800	22.290	28,810
2024-01-05	24.600	24.600	23.200	23.900	22.383	3,881
2024-01-04	24.400	24.700	23.800	24.600	23.039	4,143
2024-01-03	25.800	26.400	24.100	24.800	23.226	7,924
2024-01-02	23.600	26.000	23.600	25.800	24.163	15,105
2023-12-29	22.500	23.500	22.400	23.500	22.009	3,654
2023-12-28	21.500	22.800	21.200	22.700	21.260	7,444
2023-12-27	20.700	21.700	20.600	21.300	19.948	16,789
2023-12-22	21.100	21.100	20.300	20.600	19.293	12,672
2023-12-21	20.800	21.300	20.700	21.100	19.761	9,529
2023-12-20	21.400	21.400	21.000	21.000	19.667	2,815
2023-12-19	21.400	21.500	21.200	21.500	20.136	3,425
2023-12-18	22.800	22.800	21.100	21.400	20.042	5,263
2023-12-15	20.900	22.500	20.600	22.200	20.791	12,752
2023-12-14	20.800	20.800	20.300	20.500	19.199	6,531
2023-12-13	21.300	21.300	20.300	20.400	19.106	9,422
2023-12-12	22.000	22.000	21.000	21.300	19.948	18,065
2023-12-11	20.600	22.000	19.900	22.000	20.604	35,713
2023-12-08	21.800	21.900	21.400	21.700	20.323	1,871
2023-12-07	22.000	22.200	21.400	21.500	20.136	1,485
2023-12-06	22.300	22.600	22.000	22.100	20.698	3,636
2023-12-05	22.800	22.800	22.000	22.800	21.353	3,318
2023-12-04	23.000	23.000	22.000	22.700	21.260	3,722
2023-12-01	23.000	24.000	23.000	24.000	22.477	2,157

← NewerPage 12 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.