Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	38.500	38.595	38.500	38.570	32.345	345
2022-06-27	37.300	38.580	37.000	38.580	32.353	341
2022-06-24	37.800	38.795	36.980	38.580	32.353	665
2022-06-23	38.000	38.935	37.950	38.935	32.651	1,211
2022-06-22	38.100	39.000	38.100	39.000	32.706	636
2022-06-21	39.000	39.000	38.600	38.600	32.370	336
2022-06-20	38.600	39.000	38.600	39.000	32.706	164
2022-06-17	38.200	39.300	38.200	39.000	32.706	60
2022-06-15	39.395	39.395	38.200	39.295	32.953	1,279
2022-06-14	39.780	39.940	38.300	39.300	32.957	176
2022-06-13	40.800	40.800	38.200	38.200	32.035	3,135
2022-06-10	40.600	40.900	40.510	40.800	34.215	377
2022-06-09	40.860	40.990	40.600	40.800	34.215	253
2022-06-08	40.870	40.990	40.510	40.940	34.333	595
2022-06-07	40.490	40.870	40.490	40.870	34.274	486
2022-06-06	40.490	40.490	40.005	40.490	33.955	555
2022-06-03	40.300	40.490	40.000	40.010	33.553	1,436
2022-06-02	40.250	40.490	40.005	40.490	33.955	383
2022-06-01	40.405	40.500	40.000	40.460	33.930	3,276
2022-05-31	40.350	40.490	40.200	40.405	33.884	1,350
2022-05-30	40.200	40.450	40.000	40.400	33.880	2,294
2022-05-27	39.400	40.500	39.400	40.200	33.712	3,932
2022-05-26	39.200	39.950	39.200	39.750	33.335	414
2022-05-25	39.100	39.500	39.100	39.500	33.125	111
2022-05-24	39.900	39.900	39.100	39.500	33.125	1,073
2022-05-23	39.135	40.000	39.000	39.950	33.502	2,164
2022-05-20	39.100	39.490	39.100	39.490	33.117	498
2022-05-19	39.440	39.450	39.440	39.450	33.083	167
2022-05-18	38.600	39.690	38.600	39.490	33.117	380
2022-05-17	39.810	39.810	38.220	38.600	32.370	471
2022-05-16	38.220	39.980	38.220	39.890	33.452	813
2022-05-13	38.000	38.465	37.305	38.220	32.052	363
2022-05-12	38.400	39.325	37.600	38.540	32.320	359
2022-05-11	39.360	39.400	38.400	39.340	32.991	601
2022-05-10	39.995	39.995	38.465	39.400	33.041	1,003
2022-05-09	39.880	40.295	39.700	39.700	33.293	106
2022-05-06	39.000	39.900	38.105	39.880	33.444	1,058
2022-05-05	40.900	40.900	39.070	39.300	32.957	2,446
2022-05-04	40.920	40.950	40.000	40.950	34.341	2,647
2022-05-02	39.300	40.970	38.000	40.970	34.358	2,680
2022-04-29	38.800	39.400	38.800	39.300	32.957	197
2022-04-28	39.485	39.495	38.800	39.390	33.033	96
2022-04-27	38.800	39.500	37.510	39.500	33.125	1,623
2022-04-26	38.850	40.000	37.650	39.965	33.515	1,088
2022-04-25	38.900	38.900	38.000	38.000	31.867	213
2022-04-22	40.000	40.000	37.500	38.000	31.867	2,375
2022-04-21	40.605	40.815	40.005	40.005	33.548	1,289
2022-04-20	40.480	40.810	39.635	40.600	34.047	875
2022-04-19	40.090	40.485	39.505	40.005	33.548	1,583
2022-04-14	41.000	41.000	40.060	40.490	33.955	260
2022-04-13	41.000	41.000	40.000	41.000	34.383	1,935
2022-04-12	39.900	41.280	39.300	40.600	34.047	2,888
2022-04-11	40.000	40.990	39.050	40.780	34.198	3,605
2022-04-08	40.000	41.000	39.000	40.990	34.374	9,672
2022-04-07	37.500	38.000	36.900	38.000	31.867	2,498
2022-04-06	36.500	37.000	36.500	36.900	30.945	160
2022-04-05	35.735	37.590	35.735	37.590	31.523	1,603
2022-04-04	35.605	36.250	35.605	36.250	30.399	1,300
2022-04-01	35.605	36.380	35.605	36.380	30.508	2,413
2022-03-31	36.005	36.490	35.600	36.490	30.601	277

← NewerPage 19 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.