Carbon Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 2.600 | 2.600 | 2.540 | 2.600 | 2.600 | 9 |
| 2026-04-17 | 2.380 | 2.640 | 2.380 | 2.640 | 2.640 | 1,564 |
| 2026-04-16 | 2.500 | 2.500 | 2.220 | 2.360 | 2.360 | 2,147 |
| 2026-04-15 | 2.500 | 2.500 | 2.460 | 2.480 | 2.480 | 363 |
| 2026-04-14 | 2.540 | 2.540 | 2.480 | 2.480 | 2.480 | 117 |
| 2026-04-13 | 2.720 | 2.720 | 2.540 | 2.540 | 2.540 | 662 |
| 2026-04-10 | 2.700 | 2.700 | 2.460 | 2.680 | 2.680 | 421 |
| 2026-04-09 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 38 |
| 2026-04-08 | 2.960 | 2.960 | 2.700 | 2.700 | 2.700 | 280 |
| 2026-04-07 | 2.640 | 2.960 | 2.460 | 2.960 | 2.960 | 1,052 |
| 2026-04-01 | 2.800 | 2.810 | 2.650 | 2.650 | 2.650 | 501 |
| 2026-03-31 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 71 |
| 2026-03-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 5 |
| 2026-03-27 | 2.820 | 2.820 | 2.690 | 2.790 | 2.790 | 28 |
| 2026-03-26 | 2.650 | 2.820 | 2.650 | 2.800 | 2.800 | 1,427 |
| 2026-03-25 | 3.000 | 3.000 | 2.630 | 2.640 | 2.640 | 2,058 |
| 2026-03-24 | 3.000 | 3.000 | 2.850 | 2.850 | 2.850 | 165 |
| 2026-03-23 | 2.800 | 2.890 | 2.800 | 2.890 | 2.890 | 3,008 |
| 2026-03-20 | 2.970 | 2.970 | 2.930 | 2.930 | 2.930 | 31 |
| 2026-03-19 | 3.200 | 3.200 | 2.940 | 2.980 | 2.980 | 433 |
| 2026-03-18 | 2.950 | 3.300 | 2.950 | 3.100 | 3.100 | 4,345 |
| 2026-03-17 | 2.940 | 3.000 | 2.920 | 2.950 | 2.950 | 459 |
| 2026-03-16 | 2.940 | 2.940 | 2.900 | 2.940 | 2.940 | 138 |
| 2026-03-13 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 253 |
| 2026-03-12 | 2.960 | 2.960 | 2.800 | 2.960 | 2.960 | 66 |
| 2026-03-11 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 128 |
| 2026-03-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 341 |
| 2026-03-09 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 190 |
| 2026-03-06 | 3.000 | 3.050 | 2.800 | 3.050 | 3.050 | 489 |
| 2026-03-05 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 480 |
| 2026-03-04 | 3.040 | 3.040 | 2.800 | 3.000 | 3.000 | 1,117 |
| 2026-03-03 | 3.130 | 3.130 | 2.980 | 3.040 | 3.040 | 301 |
| 2026-03-02 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 16 |
| 2026-02-27 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 34 |
| 2026-02-26 | 3.260 | 3.280 | 3.140 | 3.140 | 3.140 | 405 |
| 2026-02-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 104 |
| 2026-02-24 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 53 |
| 2026-02-23 | 3.110 | 3.280 | 3.110 | 3.280 | 3.280 | 569 |
| 2026-02-19 | 2.740 | 3.300 | 2.740 | 3.110 | 3.110 | 7,080 |
| 2026-02-18 | 3.290 | 3.300 | 2.900 | 3.300 | 3.300 | 908 |
| 2026-02-17 | 3.220 | 3.420 | 2.600 | 3.320 | 3.320 | 8,980 |
| 2026-02-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,168 |
| 2026-02-12 | 3.340 | 3.360 | 3.230 | 3.360 | 3.360 | 3,753 |
| 2026-02-09 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 56 |
| 2026-02-06 | 3.350 | 3.600 | 3.340 | 3.600 | 3.600 | 1,076 |
| 2026-02-05 | 3.550 | 3.550 | 3.200 | 3.200 | 3.200 | 1,526 |
| 2026-02-04 | 3.920 | 3.920 | 3.500 | 3.500 | 3.500 | 3,604 |
| 2026-02-03 | 3.880 | 3.920 | 3.660 | 3.920 | 3.920 | 2,277 |
| 2026-02-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 244 |
| 2026-01-29 | 4.050 | 4.050 | 3.880 | 4.050 | 4.050 | 875 |
| 2026-01-28 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 1,856 |
| 2026-01-27 | 4.140 | 4.300 | 4.120 | 4.300 | 4.300 | 1,049 |
| 2026-01-26 | 4.420 | 4.420 | 4.120 | 4.400 | 4.400 | 457 |
| 2026-01-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 213 |
| 2026-01-20 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 40 |
| 2026-01-16 | 4.340 | 4.420 | 4.120 | 4.420 | 4.420 | 918 |
| 2026-01-15 | 4.390 | 4.390 | 4.120 | 4.330 | 4.330 | 2,334 |
| 2026-01-14 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 7 |
| 2026-01-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 72 |
| 2026-01-12 | 4.300 | 4.420 | 4.300 | 4.420 | 4.420 | 716 |
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.