Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	49.000	49.000	47.500	47.600	42.042	3,752
2023-03-14	49.000	49.000	48.200	49.000	43.278	4,088
2023-03-13	49.000	51.000	47.200	48.700	43.013	14,346
2023-03-10	48.500	48.800	48.100	48.500	42.836	6,010
2023-03-09	46.200	49.500	45.800	49.200	43.455	49,256
2023-03-08	45.900	46.300	45.500	46.000	40.628	18,103
2023-03-07	46.100	46.100	45.500	45.700	40.363	2,761
2023-03-06	46.200	46.300	45.600	45.800	40.452	7,092
2023-03-03	46.000	46.300	45.700	46.200	40.805	3,656
2023-03-02	46.100	46.500	45.700	45.900	40.540	1,889
2023-03-01	46.900	46.900	45.500	46.000	40.628	6,423
2023-02-28	46.000	46.200	45.800	46.000	40.628	5,043
2023-02-27	46.300	46.300	45.700	45.800	40.452	5,580
2023-02-24	46.300	46.500	45.800	46.300	40.893	6,116
2023-02-23	46.300	47.400	46.300	46.400	40.982	1,295
2023-02-22	47.000	47.500	46.100	46.700	41.247	5,165
2023-02-21	47.700	47.900	46.800	47.000	41.512	5,761
2023-02-20	48.500	49.000	47.400	47.600	42.042	4,183
2023-02-17	47.300	49.000	47.300	48.500	42.836	6,003
2023-02-16	46.500	47.400	45.600	47.300	41.777	3,459
2023-02-15	45.800	46.700	45.400	46.600	41.158	1,223
2023-02-14	46.500	46.500	45.800	46.000	40.628	814
2023-02-13	46.700	46.700	45.400	46.500	41.070	6,515
2023-02-10	47.000	47.000	46.100	46.700	41.247	3,691
2023-02-09	47.100	47.600	46.500	47.000	41.512	4,977
2023-02-08	47.000	47.900	46.800	47.400	41.865	8,533
2023-02-07	47.000	47.000	46.100	46.400	40.982	3,604
2023-02-06	47.700	47.900	46.400	47.000	41.512	7,303
2023-02-03	47.600	47.800	47.000	47.000	41.512	1,692
2023-02-02	47.500	48.000	47.000	47.400	41.865	2,552
2023-02-01	46.000	47.000	45.500	47.000	41.512	5,913
2023-01-31	45.100	46.000	45.100	45.500	40.187	2,968
2023-01-30	46.500	46.800	45.000	45.400	40.098	5,820
2023-01-27	46.000	46.500	45.800	46.000	40.628	3,178
2023-01-26	46.200	46.600	45.500	46.500	41.070	12,868
2023-01-25	46.500	46.900	45.400	45.900	40.540	6,077
2023-01-24	47.000	47.200	45.600	47.000	41.512	16,821
2023-01-23	48.200	48.200	46.500	47.200	41.688	9,773
2023-01-20	47.800	48.900	46.900	48.200	42.572	7,712
2023-01-19	48.000	48.500	47.000	48.400	42.748	3,023
2023-01-18	46.600	47.880	46.255	47.880	42.289	4,881
2023-01-17	47.900	48.020	46.950	46.950	41.467	6,651
2023-01-16	48.890	48.945	47.000	47.910	42.315	11,865
2023-01-13	48.950	48.950	48.200	48.890	43.181	3,239
2023-01-12	48.940	49.000	48.450	48.695	43.009	2,477
2023-01-11	49.000	49.300	48.245	48.940	43.225	3,875
2023-01-10	49.000	49.100	48.500	49.000	43.278	8,666
2023-01-09	49.880	50.000	48.590	49.000	43.278	10,756
2023-01-05	49.495	49.895	48.005	48.995	43.274	10,727
2023-01-04	50.000	50.500	48.500	49.500	43.720	24,096
2023-01-03	46.895	49.700	46.020	49.470	43.693	16,383
2023-01-02	47.080	47.350	46.100	46.895	41.419	14,822
2022-12-30	47.750	47.750	46.600	47.000	41.512	8,455
2022-12-29	46.500	48.000	46.500	47.700	42.130	26,247
2022-12-28	43.705	45.795	43.705	45.780	40.434	16,345
2022-12-27	44.400	44.800	43.450	43.870	38.747	4,624
2022-12-23	45.000	45.000	44.400	44.400	39.215	7,041
2022-12-22	44.200	45.250	44.000	44.610	39.401	11,477
2022-12-21	43.000	44.800	42.350	44.490	39.295	10,239
2022-12-20	42.800	43.000	42.280	43.000	37.979	2,020

← NewerPage 16 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.