Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.430	4.470	4.425	4.470	4.470	2,141
2026-07-24	4.410	4.500	4.405	4.480	4.480	5,145
2026-07-23	4.425	4.430	4.400	4.405	4.405	1,073
2026-07-22	4.400	4.440	4.400	4.425	4.425	1,275
2026-07-21	4.420	4.430	4.380	4.400	4.400	10,111
2026-07-20	4.455	4.535	4.420	4.420	4.420	13,568
2026-07-17	4.535	4.535	4.460	4.500	4.500	4,273
2026-07-16	4.580	4.580	4.480	4.535	4.535	2,933
2026-07-15	4.500	4.540	4.485	4.540	4.540	5,782
2026-07-14	4.585	4.600	4.490	4.490	4.490	6,097
2026-07-13	4.530	4.590	4.500	4.585	4.585	6,177
2026-07-10	4.590	4.595	4.520	4.595	4.595	2,802
2026-07-09	4.590	4.590	4.535	4.570	4.570	773
2026-07-08	4.570	4.595	4.520	4.590	4.590	578
2026-07-07	4.590	4.600	4.560	4.595	4.595	4,845
2026-07-06	4.640	4.640	4.550	4.590	4.590	16,702
2026-07-03	4.670	4.670	4.565	4.635	4.635	3,224
2026-07-02	4.695	4.695	4.570	4.675	4.675	10,532
2026-07-01	4.685	4.685	4.635	4.685	4.685	395
2026-06-30	4.605	4.695	4.605	4.660	4.660	9,759
2026-06-29	4.620	4.685	4.600	4.605	4.605	1,163
2026-06-26	4.520	4.695	4.520	4.695	4.695	7,529
2026-06-25	4.520	4.600	4.500	4.595	4.595	7,317
2026-06-24	4.580	4.580	4.505	4.505	4.505	1,979
2026-06-23	4.540	4.580	4.520	4.580	4.580	1,367
2026-06-22	4.530	4.590	4.520	4.590	4.590	2,692
2026-06-19	4.585	4.585	4.525	4.585	4.585	1,632
2026-06-18	4.585	4.585	4.520	4.585	4.585	914
2026-06-17	4.540	4.585	4.520	4.585	4.585	2,939
2026-06-16	4.560	4.560	4.500	4.520	4.520	5,271
2026-06-15	4.540	4.580	4.510	4.565	4.565	2,017
2026-06-12	4.620	4.680	4.525	4.530	4.530	7,551
2026-06-11	4.620	4.690	4.540	4.600	4.600	7,508
2026-06-10	4.710	4.710	4.600	4.610	4.610	1,765
2026-06-09	4.720	4.720	4.630	4.715	4.715	508
2026-06-08	4.670	4.730	4.630	4.730	4.730	3,140
2026-06-05	4.700	4.750	4.650	4.740	4.740	1,733
2026-06-03	4.735	4.740	4.650	4.690	4.690	6,108
2026-06-02	4.700	4.740	4.700	4.740	4.740	4,926
2026-06-01	4.740	4.755	4.700	4.700	4.700	6,342
2026-05-29	4.735	4.735	4.700	4.720	4.720	1,200
2026-05-28	4.680	4.730	4.630	4.730	4.730	561
2026-05-27	4.745	4.745	4.630	4.740	4.740	2,974
2026-05-26	4.745	4.745	4.615	4.745	4.745	317
2026-05-25	4.650	4.760	4.650	4.655	4.655	4,737
2026-05-22	4.690	4.720	4.605	4.650	4.650	3,168
2026-05-21	4.650	4.700	4.515	4.600	4.600	7,664
2026-05-20	4.700	4.720	4.605	4.650	4.650	2,466
2026-05-19	4.750	4.750	4.555	4.640	4.640	11,026
2026-05-18	4.750	4.780	4.665	4.750	4.750	3,819
2026-05-15	4.795	4.800	4.680	4.775	4.775	7,565
2026-05-14	4.940	4.965	4.660	4.795	4.795	10,598
2026-05-13	4.795	4.940	4.515	4.940	4.940	33,788
2026-05-12	4.860	4.970	4.610	4.800	4.800	12,326
2026-05-11	5.000	5.000	4.845	4.965	4.965	17,544
2026-05-08	5.000	5.080	4.915	4.995	4.995	14,353
2026-05-07	5.150	5.150	4.880	5.090	5.090	31,201
2026-05-06	5.190	5.190	5.010	5.140	5.140	20,981
2026-05-05	5.360	5.380	5.130	5.200	5.200	8,996
2026-05-04	5.200	5.400	5.200	5.380	5.380	3,897

← NewerPage 2 of 21 · 1,217 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.