Carbon Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.260	2.260	2.160	2.160	2.160	2,414
2026-10-16	2.240	2.460	2.240	2.260	2.260	240
2026-10-15	2.220	2.480	2.220	2.480	2.480	1,393
2026-10-14	2.560	2.560	2.160	2.500	2.500	6,902
2026-10-13	2.760	2.760	2.760	2.760	2.760	7,671
2026-10-12	2.760	2.760	2.760	2.760	2.760	4,329
2026-10-09	2.760	2.760	2.760	2.760	2.760	3,703
2026-10-08	2.760	2.760	2.760	2.760	2.760	1,232
2026-10-07	2.760	2.760	2.760	2.760	2.760	3,194
2026-10-06	2.760	2.760	2.760	2.760	2.760	4,374
2026-10-05	2.760	2.760	2.760	2.760	2.760	0
2026-10-02	2.740	3.160	2.720	2.760	2.760	5,668
2026-10-01	3.080	3.080	2.760	2.920	2.920	8,044
2026-09-30	3.100	3.440	2.820	3.100	3.100	13,064
2026-09-29	2.960	3.460	2.580	3.100	3.100	41,560
2026-09-28	2.160	3.020	2.040	3.020	3.020	29,995
2026-09-25	1.900	2.600	1.850	2.160	2.160	19,028
2026-09-24	2.000	2.000	2.000	2.000	2.000	100
2026-09-23	1.980	2.100	1.850	1.900	1.900	2,391
2026-09-22	1.980	2.100	1.940	2.000	2.000	3,062
2026-09-21	2.100	2.100	1.980	1.980	1.980	1,489
2026-09-18	2.200	2.220	2.020	2.020	2.020	1,737
2026-09-17	2.240	2.240	2.160	2.220	2.220	1,468
2026-09-16	2.360	2.380	2.200	2.220	2.220	1,439
2026-09-15	2.380	2.380	2.360	2.380	2.380	932
2026-09-14	2.500	2.500	2.380	2.380	2.380	5
2026-09-11	2.380	2.380	2.380	2.380	2.380	400
2026-09-10	2.400	2.520	2.400	2.520	2.520	270
2026-09-09	2.520	2.520	2.380	2.520	2.520	367
2026-09-08	2.520	2.520	2.400	2.520	2.520	261
2026-09-07	2.400	2.400	2.400	2.400	2.400	80
2026-09-04	2.400	2.520	2.400	2.520	2.520	52
2026-09-03	2.520	2.520	2.500	2.520	2.520	398
2026-09-02	2.400	2.520	2.360	2.520	2.520	1,313
2026-09-01	2.880	2.920	2.500	2.520	2.520	2,498
2026-08-31	2.440	2.840	2.440	2.720	2.720	5,798
2026-08-28	2.240	2.660	2.240	2.440	2.440	4,541
2026-08-27	2.380	2.380	2.220	2.240	2.240	716
2026-08-26	2.200	2.200	2.200	2.200	2.200	155
2026-08-25	2.200	2.200	2.200	2.200	2.200	100
2026-08-24	2.100	2.200	2.100	2.200	2.200	116
2026-08-21	2.100	2.200	2.100	2.200	2.200	526
2026-08-20	2.200	2.200	2.200	2.200	2.200	188
2026-08-19	2.060	2.280	2.060	2.140	2.140	3,963
2026-08-18	1.960	2.060	1.960	2.060	2.060	310
2026-08-17	2.060	2.060	2.060	2.060	2.060	1,774
2026-08-14	1.980	2.060	1.890	2.060	2.060	2,461
2026-08-13	2.000	2.060	1.880	2.000	2.000	738
2026-08-12	1.980	2.040	1.900	2.040	2.040	1,349
2026-08-11	2.060	2.060	1.970	2.060	2.060	1,497
2026-08-10	2.100	2.100	2.060	2.060	2.060	268
2026-08-07	2.060	2.100	2.060	2.100	2.100	488
2026-08-06	2.000	2.060	2.000	2.060	2.060	21
2026-08-05	2.100	2.100	2.000	2.000	2.000	983
2026-08-04	2.100	2.100	2.000	2.000	2.000	1,985
2026-08-03	2.100	2.100	1.970	2.100	2.100	527
2026-07-31	2.000	2.000	2.000	2.000	2.000	7
2026-07-30	1.980	1.980	1.980	1.980	1.980	14
2026-07-29	1.970	2.080	1.970	2.080	2.080	94
2026-07-28	2.080	2.080	1.960	2.080	2.080	1,417

Page 1 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.