Carbon Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-09 | 4.420 | 4.420 | 4.380 | 4.420 | 4.420 | 75 |
| 2026-01-08 | 4.600 | 4.600 | 4.380 | 4.420 | 4.420 | 326 |
| 2026-01-07 | 4.680 | 4.680 | 4.600 | 4.680 | 4.680 | 13 |
| 2026-01-05 | 4.660 | 4.680 | 4.280 | 4.680 | 4.680 | 419 |
| 2026-01-02 | 4.660 | 4.660 | 4.260 | 4.660 | 4.660 | 758 |
| 2025-12-30 | 4.020 | 4.260 | 4.020 | 4.260 | 4.260 | 514 |
| 2025-12-29 | 4.020 | 4.020 | 3.900 | 4.020 | 4.020 | 400 |
| 2025-12-23 | 3.850 | 4.000 | 3.850 | 3.980 | 3.980 | 1,544 |
| 2025-12-22 | 4.010 | 4.010 | 3.850 | 3.890 | 3.890 | 5,054 |
| 2025-12-19 | 4.200 | 4.330 | 4.000 | 4.010 | 4.010 | 1,815 |
| 2025-12-18 | 4.200 | 4.360 | 4.200 | 4.350 | 4.350 | 240 |
| 2025-12-17 | 4.310 | 4.440 | 4.260 | 4.420 | 4.420 | 2,241 |
| 2025-12-16 | 4.690 | 4.690 | 4.340 | 4.550 | 4.550 | 995 |
| 2025-12-15 | 4.760 | 5.000 | 4.700 | 4.700 | 4.700 | 2,466 |
| 2025-12-12 | 5.020 | 5.340 | 4.970 | 5.000 | 5.000 | 1,803 |
| 2025-12-11 | 5.160 | 5.340 | 5.160 | 5.340 | 5.340 | 20 |
| 2025-12-10 | 5.020 | 5.360 | 5.020 | 5.020 | 5.020 | 940 |
| 2025-12-09 | 5.380 | 5.400 | 5.020 | 5.400 | 5.400 | 647 |
| 2025-12-08 | 5.200 | 5.380 | 5.140 | 5.380 | 5.380 | 505 |
| 2025-12-04 | 5.200 | 5.380 | 5.200 | 5.380 | 5.380 | 107 |
| 2025-12-02 | 5.140 | 5.380 | 5.140 | 5.380 | 5.380 | 214 |
| 2025-12-01 | 5.180 | 5.460 | 5.160 | 5.460 | 5.460 | 137 |
| 2025-11-28 | 5.200 | 5.480 | 5.200 | 5.480 | 5.480 | 285 |
| 2025-11-26 | 5.300 | 5.480 | 5.200 | 5.480 | 5.480 | 502 |
| 2025-11-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 2 |
| 2025-11-24 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 559 |
| 2025-11-21 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,800 |
| 2025-11-18 | 5.480 | 5.500 | 5.340 | 5.340 | 5.340 | 370 |
| 2025-11-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 183 |
| 2025-11-14 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 878 |
| 2025-11-13 | 5.680 | 5.700 | 5.680 | 5.680 | 5.680 | 333 |
| 2025-11-12 | 5.980 | 5.980 | 5.880 | 5.880 | 5.880 | 223 |
| 2025-11-10 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 10 |
| 2025-11-07 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 189 |
| 2025-11-06 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 177 |
| 2025-11-05 | 6.280 | 6.300 | 5.880 | 6.300 | 6.300 | 180 |
| 2025-11-04 | 6.200 | 6.260 | 5.900 | 6.260 | 6.260 | 224 |
| 2025-11-03 | 5.700 | 6.280 | 5.700 | 6.260 | 6.260 | 175 |
| 2025-10-31 | 5.800 | 6.000 | 5.620 | 5.700 | 5.700 | 565 |
| 2025-10-23 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 736 |
| 2025-10-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 456 |
| 2025-10-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 103 |
| 2025-10-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 400 |
| 2025-10-17 | 5.800 | 6.400 | 5.500 | 5.500 | 5.500 | 1,572 |
| 2025-10-16 | 5.800 | 5.800 | 5.540 | 5.600 | 5.600 | 2,674 |
| 2025-10-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 367 |
| 2025-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2025-10-13 | 5.900 | 6.200 | 5.700 | 6.200 | 6.200 | 1,446 |
| 2025-10-10 | 5.880 | 6.200 | 5.880 | 5.900 | 5.900 | 1,014 |
| 2025-10-09 | 5.780 | 5.880 | 5.640 | 5.880 | 5.880 | 1,224 |
| 2025-10-08 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 2 |
| 2025-10-07 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 446 |
| 2025-10-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 51 |
| 2025-10-03 | 5.600 | 6.400 | 5.600 | 5.700 | 5.700 | 2,967 |
| 2025-10-02 | 6.300 | 6.300 | 5.420 | 5.600 | 5.600 | 1,852 |
| 2025-09-30 | 6.200 | 6.300 | 6.000 | 6.300 | 6.300 | 1,152 |
| 2025-09-29 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 44 |
| 2025-09-26 | 6.280 | 6.300 | 6.280 | 6.300 | 6.300 | 1,150 |
| 2025-09-25 | 6.680 | 6.680 | 6.300 | 6.300 | 6.300 | 1,332 |
| 2025-09-24 | 6.400 | 6.760 | 6.400 | 6.760 | 6.760 | 655 |
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.