Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	38.100	38.300	37.100	37.400	35.027	3,696
2023-09-06	39.700	39.700	37.600	37.900	35.495	2,525
2023-09-05	40.300	40.500	39.300	39.600	37.087	2,884
2023-09-04	40.300	40.300	39.300	40.300	37.743	1,334
2023-09-01	39.900	40.200	39.300	40.200	37.649	1,065
2023-08-31	39.300	39.900	37.800	39.900	37.368	3,616
2023-08-30	39.200	39.300	37.800	39.000	36.525	4,310
2023-08-29	39.500	39.700	39.100	39.300	36.806	1,449
2023-08-28	39.700	40.000	39.300	39.700	37.181	905
2023-08-25	39.100	40.300	38.100	39.300	36.806	2,707
2023-08-24	38.300	39.400	38.300	39.300	36.806	1,867
2023-08-23	38.400	38.600	37.100	38.100	35.682	7,457
2023-08-22	37.300	38.900	37.300	38.500	36.057	7,868
2023-08-21	36.300	37.500	36.000	37.300	34.933	5,671
2023-08-18	38.000	38.000	36.000	36.300	33.997	17,023
2023-08-17	38.000	38.500	37.800	38.000	35.589	3,465
2023-08-16	39.700	39.900	37.600	38.000	35.589	15,575
2023-08-14	41.000	41.000	39.400	39.700	37.181	39,000
2023-08-11	44.400	44.900	44.000	44.100	41.302	1,486
2023-08-10	42.800	44.500	42.000	44.300	41.489	3,375
2023-08-09	44.900	44.900	42.900	43.000	40.271	3,902
2023-08-08	44.700	44.900	44.200	44.900	42.051	1,078
2023-08-07	43.700	44.900	43.700	44.600	41.770	942
2023-08-04	44.600	45.400	43.500	45.000	42.144	4,470
2023-08-03	44.000	44.800	43.900	44.600	41.770	9,110
2023-08-02	44.600	44.600	43.800	44.500	41.676	2,066
2023-08-01	43.800	44.900	43.800	44.300	41.489	4,028
2023-07-31	44.500	44.900	43.500	43.800	41.021	7,838
2023-07-28	45.800	45.800	44.300	44.500	41.676	13,769
2023-07-27	47.400	48.000	45.800	46.000	43.081	7,147
2023-07-26	48.000	48.300	46.000	46.900	43.924	9,700
2023-07-25	49.400	49.800	48.600	49.000	45.891	4,213
2023-07-24	51.600	52.400	48.400	49.000	45.891	19,455
2023-07-21	50.000	51.600	49.900	51.000	47.764	9,996
2023-07-20	47.200	49.900	47.200	49.900	46.734	9,671
2023-07-19	47.000	47.900	46.000	47.000	44.018	11,060
2023-07-18	45.000	46.400	43.800	46.400	43.456	8,119
2023-07-17	46.200	46.200	44.800	45.300	42.425	5,261
2023-07-14	45.900	46.700	45.000	46.000	43.081	5,391
2023-07-13	45.600	45.900	45.600	45.900	42.987	2,504
2023-07-12	45.400	45.800	45.100	45.600	42.706	1,426
2023-07-11	45.800	45.800	44.800	45.000	42.144	5,264
2023-07-10	45.100	45.500	45.000	45.500	42.613	1,433
2023-07-07	44.900	45.100	44.000	45.100	42.238	1,141
2023-07-06	44.900	44.900	43.000	44.900	42.051	3,859
2023-07-05	46.900	46.900	46.200	46.900	41.423	7,133
2023-07-04	47.100	47.100	46.600	46.700	41.247	3,207
2023-07-03	46.800	47.300	46.500	46.800	41.335	4,148
2023-06-30	46.700	47.400	46.500	47.000	41.512	3,032
2023-06-29	46.700	47.500	46.200	46.600	41.158	1,867
2023-06-28	46.700	47.500	46.400	46.700	41.247	2,070
2023-06-27	46.400	47.600	46.200	46.700	41.247	4,563
2023-06-26	47.600	47.600	46.500	46.600	41.158	1,879
2023-06-23	46.900	47.600	46.900	47.600	42.042	798
2023-06-22	47.600	47.600	46.800	47.500	41.953	2,216
2023-06-21	47.700	47.800	47.200	47.800	42.218	2,795
2023-06-20	48.000	48.000	47.200	48.000	42.395	15,931
2023-06-19	47.500	48.400	46.400	48.000	42.395	13,061
2023-06-16	46.000	47.300	45.800	47.300	41.777	7,605
2023-06-15	43.800	46.800	43.400	45.600	40.275	35,754

← NewerPage 14 of 21 · 1,219 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.