Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	35.310	36.000	34.800	35.660	31.496	17,001
2022-09-21	35.615	36.100	34.500	35.900	31.708	5,359
2022-09-20	36.020	37.295	35.400	36.200	31.973	8,274
2022-09-19	36.500	36.600	35.610	36.600	32.326	4,430
2022-09-16	36.980	36.980	36.100	36.875	32.569	4,571
2022-09-15	37.550	37.600	36.500	36.980	32.662	2,236
2022-09-14	36.500	37.600	36.400	37.400	33.033	2,562
2022-09-13	37.550	37.550	36.240	37.000	32.679	5,227
2022-09-12	37.800	37.800	37.100	37.210	32.865	1,917
2022-09-09	37.500	37.800	36.940	37.800	33.386	3,537
2022-09-08	37.300	37.400	36.720	37.400	33.033	2,756
2022-09-07	37.020	37.500	36.500	36.560	32.291	7,482
2022-09-06	37.800	37.800	36.625	37.400	33.033	1,631
2022-09-05	37.400	37.800	37.200	37.800	33.386	4,165
2022-09-02	37.200	37.795	35.600	37.195	32.852	15,203
2022-09-01	39.200	39.200	36.300	37.990	33.554	12,472
2022-08-31	40.665	40.665	39.000	39.450	34.843	2,782
2022-08-30	40.990	40.990	39.600	39.990	35.320	1,341
2022-08-29	40.400	40.990	39.660	40.990	36.203	2,389
2022-08-26	40.000	40.500	39.800	40.275	35.572	4,801
2022-08-25	39.960	40.000	39.360	39.960	35.294	987
2022-08-24	40.720	40.720	39.000	39.900	35.241	9,763
2022-08-23	40.500	40.980	40.030	40.720	35.965	8,456
2022-08-22	41.740	41.740	40.380	40.980	36.195	8,335
2022-08-19	41.495	42.625	41.410	41.745	36.870	13,220
2022-08-18	42.000	42.000	40.400	40.740	35.983	6,228
2022-08-17	43.000	43.000	41.200	42.000	37.096	4,048
2022-08-16	43.400	43.400	41.600	42.060	37.149	5,985
2022-08-12	43.300	43.900	43.200	43.500	38.420	3,374
2022-08-11	42.990	43.700	42.500	43.300	38.244	4,979
2022-08-10	43.200	43.200	42.605	42.990	37.970	7,650
2022-08-09	43.495	43.495	42.600	43.100	38.067	6,270
2022-08-08	43.895	44.100	42.800	43.300	38.244	9,235
2022-08-05	42.880	44.700	42.500	43.300	38.244	17,894
2022-08-04	43.000	43.190	41.505	42.240	37.308	4,932
2022-08-03	43.680	43.680	42.210	42.235	37.303	8,225
2022-08-02	43.050	44.480	42.300	42.900	37.890	22,713
2022-08-01	43.460	43.460	42.215	42.800	37.802	2,432
2022-07-29	41.900	43.600	41.300	43.480	38.403	114,591
2022-07-28	41.300	42.680	41.300	41.700	36.831	2,640
2022-07-27	39.000	41.900	39.000	41.900	37.007	11,598
2022-07-26	38.400	38.500	38.400	38.500	34.004	74
2022-07-25	39.000	39.000	38.700	38.700	34.181	979
2022-07-22	38.995	39.000	38.610	39.000	34.446	3,642
2022-07-21	38.990	39.000	38.450	38.585	34.079	866
2022-07-20	38.990	39.000	38.120	38.985	34.433	1,389
2022-07-19	38.220	39.000	38.020	38.990	34.437	943
2022-07-18	39.000	39.700	38.300	38.975	34.424	2,590
2022-07-15	37.000	39.900	37.000	38.995	34.441	612
2022-07-13	37.050	38.940	37.000	38.600	34.093	1,549
2022-07-12	38.050	38.940	37.000	38.940	34.393	823
2022-07-11	38.000	39.880	38.000	38.980	34.428	522
2022-07-08	36.000	39.200	35.500	39.200	34.622	1,729
2022-07-07	36.000	36.400	35.220	36.200	31.973	1,641
2022-07-06	38.400	38.400	38.400	38.400	32.202	3
2022-07-05	39.400	39.400	37.900	38.400	32.202	407
2022-07-04	38.000	38.600	38.000	38.600	32.370	2,583
2022-07-01	38.600	38.600	38.000	38.600	32.370	580
2022-06-30	38.595	38.600	38.000	38.600	32.370	193
2022-06-29	38.500	38.585	38.000	38.580	32.353	371

← NewerPage 18 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.