Carbon Studio S.A. historical data

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

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

← NewerPage 3 of 20 · 1,195 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.