Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	36.940	36.990	36.005	36.990	31.020	805
2022-03-29	35.670	36.995	35.310	36.995	31.024	1,555
2022-03-28	36.000	36.000	35.500	36.000	30.190	510
2022-03-25	35.800	36.500	35.390	36.400	30.525	485
2022-03-24	35.600	36.490	35.600	36.490	30.601	862
2022-03-23	36.500	36.500	35.500	36.500	30.609	757
2022-03-22	35.200	36.495	35.200	36.495	30.605	151
2022-03-21	36.600	36.600	35.000	35.120	29.452	1,124
2022-03-18	36.000	36.620	35.400	36.580	30.676	678
2022-03-17	35.900	36.200	35.500	36.200	30.358	2,274
2022-03-16	35.300	35.795	34.105	35.650	29.896	1,451
2022-03-15	34.100	35.300	33.900	35.300	29.603	548
2022-03-14	35.450	35.500	35.000	35.500	29.771	496
2022-03-11	33.000	35.000	32.500	35.000	29.351	2,508
2022-03-10	33.000	34.980	33.000	34.870	29.242	699
2022-03-09	32.010	34.300	32.010	34.000	28.513	555
2022-03-08	32.120	34.700	32.120	33.005	27.678	1,470
2022-03-07	31.500	34.400	31.000	34.400	28.848	3,186
2022-03-04	31.500	32.890	31.500	32.890	27.582	1,939
2022-03-03	33.000	33.000	32.000	33.000	27.674	1,269
2022-03-02	33.100	33.900	31.000	32.995	27.670	4,933
2022-03-01	34.500	34.500	33.035	33.645	28.215	3,427
2022-02-28	32.600	35.395	32.600	34.500	28.932	2,765
2022-02-25	31.300	35.495	31.300	35.345	29.641	3,690
2022-02-24	32.400	34.980	30.430	32.600	27.339	1,878
2022-02-23	35.750	36.500	35.000	35.980	30.173	805
2022-02-22	34.110	37.400	34.110	36.000	30.190	2,683
2022-02-21	36.180	37.400	35.300	35.300	29.603	1,307
2022-02-18	37.600	37.600	37.000	37.570	31.506	735
2022-02-17	38.550	38.550	37.005	37.900	31.783	1,555
2022-02-16	38.000	38.700	37.155	38.695	32.450	447
2022-02-15	37.000	38.300	37.000	38.270	32.093	1,372
2022-02-14	38.495	38.495	36.100	37.430	31.389	1,206
2022-02-11	38.200	38.500	38.000	38.500	32.286	1,477
2022-02-10	38.205	38.600	38.000	38.105	31.955	3,474
2022-02-09	37.300	38.985	37.300	38.300	32.119	2,187
2022-02-08	37.800	37.800	36.855	37.795	31.695	2,567
2022-02-07	38.200	38.200	37.540	37.800	31.699	271
2022-02-04	38.450	38.450	37.800	38.000	31.867	729
2022-02-03	38.400	38.500	38.000	38.450	32.244	1,344
2022-02-02	38.500	38.500	37.620	38.400	32.202	2,269
2022-02-01	38.100	38.500	37.700	38.500	32.286	2,134
2022-01-31	38.600	38.600	37.360	38.500	32.286	1,717
2022-01-28	38.000	38.600	36.900	38.600	32.370	1,786
2022-01-27	36.255	38.280	36.255	38.280	32.102	1,653
2022-01-26	36.850	37.595	36.000	37.595	31.527	4,034
2022-01-25	36.600	37.560	36.550	36.800	30.861	2,594
2022-01-24	39.000	39.000	36.120	37.895	31.779	8,283
2022-01-21	40.950	40.950	39.100	39.900	33.460	4,251
2022-01-20	39.900	41.865	39.000	40.880	34.282	11,311
2022-01-19	40.300	40.300	38.300	39.000	32.706	2,904
2022-01-18	41.500	41.850	40.200	40.300	33.796	4,636
2022-01-17	39.500	41.700	39.500	41.500	34.802	12,709
2022-01-14	38.500	39.400	38.000	39.400	33.041	4,648
2022-01-13	39.500	39.500	38.500	39.000	32.706	1,940
2022-01-12	39.500	39.700	38.900	39.500	33.125	4,323
2022-01-11	39.800	40.000	38.540	39.100	32.789	1,917
2022-01-10	40.000	40.390	39.400	39.650	33.251	1,665
2022-01-07	40.495	40.495	39.330	39.580	33.192	4,329
2022-01-05	39.650	41.500	39.005	40.350	33.838	10,636

← NewerPage 20 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.