Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	42.980	43.295	42.260	43.000	37.979	2,768
2022-12-16	41.500	43.350	40.830	42.950	37.935	6,070
2022-12-15	42.995	42.995	41.520	41.600	36.742	7,983
2022-12-14	41.500	43.000	41.400	43.000	37.979	17,806
2022-12-13	40.220	41.500	40.200	41.500	36.654	17,375
2022-12-12	39.770	41.700	39.770	40.200	35.506	27,268
2022-12-09	39.700	40.450	39.200	39.770	35.126	19,098
2022-12-08	38.700	39.800	38.200	39.800	35.152	14,893
2022-12-07	39.000	39.400	38.520	39.010	34.455	5,481
2022-12-06	39.450	39.880	38.750	39.000	34.446	3,272
2022-12-05	38.500	40.500	38.500	39.500	34.887	8,942
2022-12-02	38.565	39.200	38.455	38.455	33.964	7,686
2022-12-01	39.380	39.380	38.550	38.800	34.269	2,422
2022-11-30	38.550	39.760	38.550	39.000	34.446	2,690
2022-11-29	38.900	39.000	38.100	38.950	34.402	1,928
2022-11-28	39.000	39.000	38.420	38.500	34.004	3,099
2022-11-25	39.795	39.900	38.620	38.695	34.176	6,359
2022-11-24	40.125	40.125	39.500	40.000	35.329	700
2022-11-23	39.885	39.890	39.400	39.800	35.152	2,338
2022-11-22	39.400	40.000	39.110	39.900	35.241	2,329
2022-11-21	39.435	40.000	39.020	39.020	34.464	3,843
2022-11-18	39.625	39.625	38.300	38.995	34.441	4,172
2022-11-17	39.830	39.850	38.785	39.630	35.002	2,137
2022-11-16	40.290	40.290	39.800	40.040	35.364	2,483
2022-11-15	40.595	41.690	40.000	40.485	35.757	6,764
2022-11-14	39.200	41.000	39.200	40.595	35.855	10,769
2022-11-10	39.100	39.800	38.625	39.200	34.622	6,288
2022-11-09	40.000	40.000	38.900	39.120	34.552	3,682
2022-11-08	36.620	40.270	36.620	39.795	35.148	16,613
2022-11-07	37.300	37.300	36.300	36.850	32.547	3,971
2022-11-04	37.000	37.600	36.720	37.380	33.015	7,519
2022-11-03	36.500	37.495	36.160	37.495	33.117	6,408
2022-11-02	36.490	37.580	35.900	37.580	33.192	6,399
2022-10-31	36.325	36.860	35.520	36.860	32.556	1,719
2022-10-28	36.595	37.480	35.650	36.325	32.083	2,657
2022-10-27	36.280	36.585	35.300	36.585	32.313	2,691
2022-10-26	34.880	36.600	34.880	36.295	32.057	3,025
2022-10-25	35.000	35.000	34.240	34.880	30.807	766
2022-10-24	35.000	35.010	34.630	35.000	30.913	1,908
2022-10-21	34.500	35.600	34.360	35.600	31.443	1,909
2022-10-20	34.500	34.995	34.450	34.990	30.904	1,745
2022-10-19	34.600	35.000	34.125	34.500	30.471	1,918
2022-10-18	35.000	35.250	34.020	34.900	30.825	6,490
2022-10-17	35.250	35.300	34.700	35.195	31.085	2,854
2022-10-14	35.280	35.310	34.800	35.250	31.134	3,906
2022-10-13	35.480	35.500	34.810	35.280	31.160	3,720
2022-10-12	35.600	35.990	35.050	35.480	31.337	1,975
2022-10-11	36.700	36.700	35.600	35.600	31.443	4,243
2022-10-10	37.895	37.895	37.000	37.000	32.679	3,694
2022-10-07	37.600	37.600	36.640	37.490	33.112	2,209
2022-10-06	36.500	37.700	36.105	37.700	33.298	2,465
2022-10-05	36.000	37.075	35.600	37.075	32.746	2,370
2022-10-04	36.795	36.795	35.600	36.000	31.796	2,148
2022-10-03	36.640	37.580	35.850	36.100	31.884	4,642
2022-09-30	35.800	38.000	35.200	38.000	33.563	6,669
2022-09-29	36.010	36.475	35.100	36.475	32.216	2,827
2022-09-28	34.250	36.680	34.250	36.680	32.397	7,526
2022-09-27	33.300	35.000	33.020	34.000	30.030	17,440
2022-09-26	34.000	34.000	32.760	33.400	29.500	9,509
2022-09-23	34.905	35.500	34.130	34.600	30.560	6,155

← NewerPage 17 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.