Big Cheese Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	12.780	12.780	12.500	12.660	12.660	501
2024-11-14	12.780	12.800	12.520	12.780	12.780	714
2024-11-13	12.620	12.800	12.440	12.780	12.780	3,924
2024-11-12	12.880	12.980	12.600	12.980	12.980	1,915
2024-11-08	12.920	13.000	12.500	12.940	12.940	1,686
2024-11-07	12.620	12.960	12.500	12.960	12.960	3,449
2024-11-06	13.000	13.000	12.620	12.980	12.980	172
2024-11-05	12.520	13.160	12.500	12.980	12.980	3,639
2024-11-04	12.500	12.880	12.500	12.520	12.520	1,761
2024-10-31	12.980	12.980	12.600	12.880	12.880	1,896
2024-10-30	13.100	13.280	12.600	12.860	12.860	7,202
2024-10-29	13.580	13.820	13.040	13.280	13.280	6,638
2024-10-28	13.620	13.640	13.500	13.580	13.580	2,257
2024-10-25	13.900	13.900	13.540	13.860	13.860	1,445
2024-10-24	14.120	14.380	13.900	13.900	13.900	1,500
2024-10-23	14.180	14.560	14.120	14.120	14.120	7,167
2024-10-22	14.400	14.480	14.200	14.400	14.400	1,148
2024-10-21	14.460	14.460	14.120	14.180	14.180	1,556
2024-10-18	14.400	14.500	14.120	14.500	14.500	1,691
2024-10-17	14.540	14.600	14.200	14.480	14.480	1,660
2024-10-16	14.560	14.560	14.500	14.540	14.540	2,889
2024-10-15	14.500	14.500	14.240	14.360	14.360	17,311
2024-10-14	14.400	14.900	14.300	14.500	14.500	4,534
2024-10-11	14.300	14.400	14.040	14.400	14.400	1,207
2024-10-10	14.180	14.400	14.120	14.360	14.360	753
2024-10-09	14.860	14.900	14.000	14.200	14.200	5,601
2024-10-08	15.100	15.300	14.400	14.400	14.400	8,006
2024-10-07	15.240	15.880	15.140	15.420	15.420	18,784
2024-10-04	15.200	15.380	14.800	15.160	15.160	6,515
2024-10-03	16.200	16.480	14.560	15.380	15.380	57,278
2024-10-02	15.300	16.460	15.300	16.240	16.240	26,773
2024-10-01	14.660	15.260	14.660	15.140	15.140	25,893
2024-09-30	14.160	14.940	13.700	14.420	14.420	9,783
2024-09-27	13.880	14.160	13.700	14.160	14.160	9,080
2024-09-26	13.840	14.000	13.820	13.960	13.960	2,863
2024-09-25	13.800	13.900	13.800	13.900	13.900	4,191
2024-09-24	13.660	13.900	13.660	13.880	13.880	1,831
2024-09-23	13.900	13.920	13.700	13.700	13.700	348
2024-09-20	13.860	14.000	13.860	13.940	13.940	1,522
2024-09-19	13.980	14.360	13.760	13.980	13.980	3,630
2024-09-18	14.000	14.000	13.760	13.960	13.960	1,270
2024-09-17	14.000	14.000	13.720	13.900	13.900	2,812
2024-09-16	13.800	14.360	13.740	14.060	14.060	4,543
2024-09-13	13.760	13.900	13.400	13.740	13.740	1,984
2024-09-12	13.960	13.960	13.600	13.760	13.760	1,575
2024-09-11	14.000	14.000	13.700	13.800	13.800	1,169
2024-09-10	13.800	14.000	13.680	13.900	13.900	1,196
2024-09-09	14.000	14.000	13.800	13.900	13.900	1,449
2024-09-06	14.700	14.700	13.980	14.000	14.000	4,303
2024-09-05	14.000	14.600	13.700	14.480	14.480	15,375
2024-09-04	14.100	14.380	13.660	14.000	14.000	5,503
2024-09-03	13.600	14.400	13.600	14.180	14.180	12,558
2024-09-02	13.480	13.500	13.400	13.500	13.500	74,302
2024-08-30	13.480	13.500	13.460	13.480	13.480	2,091
2024-08-29	14.100	14.160	13.300	13.480	13.480	14,867
2024-08-28	14.020	14.160	13.920	14.040	14.040	6,185
2024-08-27	14.200	14.200	13.980	14.020	14.020	21,381
2024-08-26	14.140	14.380	14.000	14.200	14.200	3,621
2024-08-23	14.100	14.500	14.060	14.380	14.380	3,928
2024-08-22	14.100	14.200	14.060	14.120	14.120	6,200

← NewerPage 9 of 21 · 1,218 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.