Carbon Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.850 | 2.100 | 1.850 | 2.080 | 2.080 | 1,648 |
| 2026-07-23 | 1.860 | 1.980 | 1.840 | 1.980 | 1.980 | 2,753 |
| 2026-07-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,500 |
| 2026-07-21 | 1.780 | 1.980 | 1.780 | 1.970 | 1.970 | 4,284 |
| 2026-07-20 | 1.900 | 1.900 | 1.760 | 1.780 | 1.780 | 3,325 |
| 2026-07-17 | 1.900 | 1.980 | 1.760 | 1.900 | 1.900 | 6,883 |
| 2026-07-16 | 1.890 | 1.980 | 1.760 | 1.760 | 1.760 | 2,680 |
| 2026-07-15 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 1,949 |
| 2026-07-14 | 1.880 | 1.960 | 1.880 | 1.890 | 1.890 | 1,184 |
| 2026-07-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2 |
| 2026-07-10 | 1.860 | 1.860 | 1.760 | 1.760 | 1.760 | 7 |
| 2026-07-09 | 1.830 | 1.860 | 1.800 | 1.860 | 1.860 | 1,661 |
| 2026-07-07 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 1,318 |
| 2026-07-06 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 1,224 |
| 2026-07-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2026-06-30 | 1.910 | 2.000 | 1.910 | 2.000 | 2.000 | 995 |
| 2026-06-29 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4 |
| 2026-06-24 | 2.000 | 2.100 | 1.880 | 1.880 | 1.880 | 713 |
| 2026-06-23 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 11 |
| 2026-06-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 667 |
| 2026-06-17 | 1.940 | 2.000 | 1.940 | 2.000 | 2.000 | 30 |
| 2026-06-16 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 260 |
| 2026-06-15 | 1.860 | 1.860 | 1.850 | 1.860 | 1.860 | 565 |
| 2026-06-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 201 |
| 2026-06-11 | 1.800 | 1.940 | 1.800 | 1.860 | 1.860 | 1,980 |
| 2026-06-10 | 1.890 | 1.960 | 1.750 | 1.960 | 1.960 | 18,765 |
| 2026-06-09 | 1.940 | 1.940 | 1.900 | 1.900 | 1.900 | 2,058 |
| 2026-06-08 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 1,302 |
| 2026-06-05 | 2.080 | 2.080 | 1.940 | 2.000 | 2.000 | 5,457 |
| 2026-06-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 275 |
| 2026-06-02 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 566 |
| 2026-06-01 | 1.940 | 2.080 | 1.880 | 1.890 | 1.890 | 6,756 |
| 2026-05-29 | 2.320 | 2.320 | 1.900 | 2.080 | 2.080 | 4,392 |
| 2026-05-28 | 2.100 | 2.340 | 2.000 | 2.280 | 2.280 | 7,025 |
| 2026-05-27 | 2.620 | 2.620 | 2.100 | 2.100 | 2.100 | 7,231 |
| 2026-05-26 | 2.240 | 2.680 | 2.120 | 2.500 | 2.500 | 5,703 |
| 2026-05-25 | 2.180 | 2.340 | 1.850 | 2.340 | 2.340 | 11,347 |
| 2026-05-22 | 1.900 | 2.000 | 1.850 | 1.850 | 1.850 | 1,162 |
| 2026-05-21 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 336 |
| 2026-05-20 | 1.980 | 2.000 | 1.950 | 2.000 | 2.000 | 1,293 |
| 2026-05-19 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 665 |
| 2026-05-18 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 80 |
| 2026-05-15 | 1.990 | 2.000 | 1.970 | 1.970 | 1.970 | 2,530 |
| 2026-05-14 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 150 |
| 2026-05-13 | 2.100 | 2.100 | 1.970 | 2.000 | 2.000 | 171 |
| 2026-05-12 | 2.000 | 2.100 | 2.000 | 2.060 | 2.060 | 1,970 |
| 2026-05-11 | 2.020 | 2.100 | 2.000 | 2.000 | 2.000 | 701 |
| 2026-05-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 165 |
| 2026-05-07 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 58 |
| 2026-05-06 | 2.200 | 2.220 | 2.100 | 2.100 | 2.100 | 355 |
| 2026-05-05 | 2.340 | 2.340 | 2.080 | 2.200 | 2.200 | 1,474 |
| 2026-05-04 | 2.100 | 2.240 | 2.080 | 2.240 | 2.240 | 3,775 |
| 2026-04-30 | 2.140 | 2.140 | 2.000 | 2.000 | 2.000 | 1,145 |
| 2026-04-29 | 2.140 | 2.140 | 2.000 | 2.140 | 2.140 | 1,087 |
| 2026-04-28 | 1.920 | 2.140 | 1.920 | 2.140 | 2.140 | 750 |
| 2026-04-27 | 2.140 | 2.360 | 1.920 | 1.920 | 1.920 | 1,149 |
| 2026-04-24 | 2.100 | 2.100 | 1.900 | 1.920 | 1.920 | 3,940 |
| 2026-04-23 | 2.260 | 2.260 | 2.020 | 2.200 | 2.200 | 3,152 |
| 2026-04-22 | 2.540 | 2.540 | 2.160 | 2.280 | 2.280 | 3,826 |
| 2026-04-21 | 2.540 | 2.600 | 2.120 | 2.560 | 2.560 | 910 |
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.