Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	23.100	23.700	22.500	23.000	21.541	7,256
2023-11-29	20.500	23.900	20.500	23.700	22.196	18,786
2023-11-28	21.000	21.600	20.200	20.600	19.293	3,530
2023-11-27	22.000	22.100	21.000	21.300	19.948	14,960
2023-11-24	23.100	23.100	21.900	22.200	20.791	13,249
2023-11-23	24.000	24.300	23.400	23.400	21.915	10,060
2023-11-22	25.000	25.000	23.800	24.100	22.571	15,724
2023-11-21	25.300	25.400	24.800	24.800	23.226	12,411
2023-11-20	24.200	25.800	24.000	25.400	23.788	18,267
2023-11-17	26.700	26.700	26.100	26.100	24.444	1,167
2023-11-16	26.800	26.800	26.300	26.700	25.006	2,300
2023-11-15	27.900	27.900	26.400	26.900	25.193	2,210
2023-11-14	28.600	28.600	27.300	27.900	26.130	7,973
2023-11-13	28.900	28.900	28.100	28.600	26.785	5,968
2023-11-10	28.700	28.700	28.600	28.600	26.785	678
2023-11-09	28.900	29.500	28.500	28.900	27.066	10,452
2023-11-08	28.500	29.000	28.200	28.500	26.692	2,830
2023-11-07	29.000	29.000	28.200	28.400	26.598	2,472
2023-11-06	28.500	29.000	28.100	28.500	26.692	10,914
2023-11-03	26.800	28.900	26.800	28.800	26.972	5,905
2023-11-02	25.300	26.700	25.300	26.200	24.537	4,030
2023-10-31	24.100	25.700	24.000	25.100	23.507	12,013
2023-10-30	24.200	25.000	24.200	24.500	22.945	18,112
2023-10-27	25.000	25.800	24.000	24.900	23.320	19,404
2023-10-26	25.800	25.800	25.100	25.700	24.069	3,373
2023-10-25	25.900	26.000	25.500	25.800	24.163	771
2023-10-24	26.800	27.000	25.700	25.700	24.069	28,960
2023-10-23	26.400	26.800	26.400	26.800	25.099	4,661
2023-10-20	25.900	26.300	25.900	26.300	24.631	6,131
2023-10-19	25.500	26.100	24.500	26.000	24.350	28,110
2023-10-18	26.500	27.400	25.800	25.900	24.257	52,302
2023-10-17	26.100	27.000	26.000	26.500	24.818	4,419
2023-10-16	26.800	27.000	25.600	26.600	24.912	8,148
2023-10-13	27.700	27.800	26.800	27.000	25.287	6,935
2023-10-12	28.100	28.700	27.800	27.800	26.036	3,150
2023-10-11	28.700	29.000	27.800	28.400	26.598	4,021
2023-10-10	30.000	30.900	28.200	28.700	26.879	8,068
2023-10-09	30.000	30.600	29.000	29.700	27.815	14,808
2023-10-06	30.300	30.700	30.000	30.400	28.471	3,826
2023-10-05	30.300	30.500	29.700	30.300	28.377	2,253
2023-10-04	30.200	30.400	29.500	30.400	28.471	5,508
2023-10-03	30.000	30.800	29.000	30.800	28.846	6,083
2023-10-02	31.200	31.200	29.100	30.500	28.565	3,653
2023-09-29	28.200	31.000	26.700	31.000	29.033	24,949
2023-09-28	30.100	30.100	27.100	28.200	26.411	12,159
2023-09-27	29.000	31.100	29.000	30.500	28.565	6,833
2023-09-26	30.000	30.500	28.200	29.200	27.347	9,163
2023-09-25	31.000	31.000	30.000	30.000	28.096	6,137
2023-09-22	31.100	31.100	30.400	30.600	28.658	2,579
2023-09-21	30.800	31.200	30.800	31.200	29.220	4,196
2023-09-20	31.400	31.600	30.300	31.100	29.127	10,317
2023-09-19	30.300	31.400	30.300	31.300	29.314	6,369
2023-09-18	30.500	31.000	30.200	30.300	28.377	7,133
2023-09-15	31.400	31.400	30.800	31.300	29.314	7,253
2023-09-14	31.600	32.500	31.000	31.400	29.407	11,109
2023-09-13	30.500	31.600	30.200	31.500	29.501	36,616
2023-09-12	33.500	33.900	31.000	31.100	29.127	120,394
2023-09-11	37.400	37.500	37.000	37.300	34.933	1,918
2023-09-08	38.400	38.400	36.600	37.400	35.027	5,669
2023-09-07	38.100	38.300	37.100	37.400	35.027	3,696

← NewerPage 13 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.