Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	44.900	45.000	42.900	43.700	38.597	16,583
2023-06-13	45.800	45.800	44.900	45.000	39.745	4,222
2023-06-12	46.000	46.100	45.000	45.800	40.452	10,029
2023-06-09	46.400	46.400	45.800	46.000	40.628	3,487
2023-06-07	45.800	47.400	45.800	46.400	40.982	6,424
2023-06-06	47.000	47.000	46.500	47.000	41.512	1,343
2023-06-05	48.300	48.700	47.000	47.000	41.512	6,941
2023-06-02	48.200	48.800	47.000	48.700	43.013	7,930
2023-06-01	47.900	48.300	45.500	48.300	42.660	11,623
2023-05-31	44.800	48.000	44.100	48.000	42.395	23,992
2023-05-30	46.300	46.600	44.400	45.500	40.187	14,021
2023-05-29	47.300	47.400	46.100	46.700	41.247	12,408
2023-05-26	48.000	48.000	47.000	47.700	42.130	8,531
2023-05-25	48.500	49.300	47.500	48.000	42.395	6,204
2023-05-24	49.000	49.000	47.700	48.600	42.925	7,281
2023-05-23	48.000	49.300	47.100	49.300	43.543	13,187
2023-05-22	47.000	48.500	46.700	48.300	42.660	17,139
2023-05-19	48.700	48.700	45.500	48.700	43.013	53,617
2023-05-18	51.600	52.400	47.100	48.700	43.013	61,119
2023-05-17	51.000	52.400	50.400	52.000	45.928	11,394
2023-05-16	51.200	51.200	50.200	51.000	45.045	13,216
2023-05-15	48.100	51.600	48.000	50.800	44.868	23,162
2023-05-12	48.000	48.800	47.300	48.600	42.925	3,554
2023-05-11	48.000	48.500	47.500	48.000	42.395	3,410
2023-05-10	49.600	49.600	47.800	48.400	42.748	5,556
2023-05-09	49.000	49.800	48.800	48.800	43.101	7,066
2023-05-08	47.400	48.900	46.500	48.900	43.190	12,996
2023-05-05	46.700	47.400	46.300	47.400	41.865	4,870
2023-05-04	46.500	47.400	45.800	46.700	41.247	31,283
2023-05-02	48.000	49.500	45.200	47.400	41.865	46,859
2023-04-28	53.600	54.400	51.400	52.000	45.928	6,500
2023-04-27	51.600	53.800	51.600	53.600	47.341	6,707
2023-04-26	50.600	52.000	50.200	51.600	45.574	13,764
2023-04-25	52.000	52.000	51.000	51.000	45.045	2,956
2023-04-24	52.000	52.600	51.200	52.000	45.928	3,075
2023-04-21	52.200	53.200	51.200	52.000	45.928	4,211
2023-04-20	53.000	53.600	52.200	53.000	46.811	6,518
2023-04-19	53.000	53.000	51.200	52.200	46.104	5,582
2023-04-18	53.400	53.800	52.800	53.000	46.811	2,164
2023-04-17	54.000	54.400	52.600	53.800	47.518	7,017
2023-04-14	53.800	54.200	52.600	54.200	47.871	3,721
2023-04-13	54.800	55.000	53.200	54.200	47.871	17,629
2023-04-12	54.200	55.400	53.400	54.800	48.401	17,486
2023-04-11	50.200	53.000	50.200	53.000	46.811	37,583
2023-04-06	50.000	50.000	49.600	49.900	44.073	6,222
2023-04-05	49.900	50.200	49.300	49.700	43.896	8,120
2023-04-04	50.000	50.400	49.000	49.900	44.073	9,487
2023-04-03	48.800	50.200	48.800	50.000	44.161	16,274
2023-03-31	48.400	49.800	48.000	48.800	43.101	5,205
2023-03-30	48.400	48.500	47.700	48.500	42.836	3,116
2023-03-29	47.600	48.500	47.300	48.300	42.660	3,277
2023-03-28	46.800	47.800	46.800	47.600	42.042	1,684
2023-03-27	47.000	47.700	46.200	46.900	41.423	6,676
2023-03-24	47.600	48.000	46.300	46.900	41.423	6,540
2023-03-23	47.900	48.000	47.000	47.900	42.307	3,772
2023-03-22	47.300	48.000	47.200	48.000	42.395	2,363
2023-03-21	47.500	48.600	47.200	47.900	42.307	5,366
2023-03-20	48.200	48.200	46.700	47.700	42.130	2,547
2023-03-17	49.000	49.000	47.500	48.100	42.483	5,229
2023-03-16	47.600	48.700	46.400	48.700	43.013	5,433

← NewerPage 15 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.