Carbon Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 865 |
| 2025-06-25 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 807 |
| 2025-06-24 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 34 |
| 2025-06-23 | 6.160 | 6.160 | 6.000 | 6.000 | 6.000 | 681 |
| 2025-06-20 | 6.160 | 6.160 | 5.900 | 6.160 | 6.160 | 83 |
| 2025-06-17 | 6.060 | 6.160 | 6.060 | 6.160 | 6.160 | 53 |
| 2025-06-16 | 6.100 | 6.180 | 6.000 | 6.040 | 6.040 | 705 |
| 2025-06-13 | 6.020 | 6.100 | 6.020 | 6.060 | 6.060 | 113 |
| 2025-06-12 | 6.200 | 6.500 | 5.540 | 6.020 | 6.020 | 2,467 |
| 2025-06-11 | 6.480 | 6.800 | 6.100 | 6.500 | 6.500 | 1,339 |
| 2025-06-10 | 6.300 | 6.600 | 6.020 | 6.480 | 6.480 | 1,743 |
| 2025-06-09 | 6.600 | 6.600 | 6.040 | 6.300 | 6.300 | 411 |
| 2025-06-06 | 6.020 | 6.980 | 6.000 | 6.980 | 6.980 | 1,594 |
| 2025-06-05 | 6.200 | 6.200 | 6.020 | 6.200 | 6.200 | 112 |
| 2025-06-04 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 35 |
| 2025-06-03 | 6.060 | 6.200 | 6.000 | 6.200 | 6.200 | 55 |
| 2025-06-02 | 6.800 | 6.800 | 5.500 | 6.200 | 6.200 | 1,210 |
| 2025-05-30 | 6.980 | 6.980 | 6.520 | 6.800 | 6.800 | 707 |
| 2025-05-29 | 6.980 | 6.980 | 6.800 | 6.980 | 6.980 | 445 |
| 2025-05-28 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 2,333 |
| 2025-05-27 | 6.320 | 6.600 | 6.300 | 6.600 | 6.600 | 1,261 |
| 2025-05-26 | 6.000 | 6.600 | 6.000 | 6.600 | 6.600 | 7,187 |
| 2025-05-23 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 365 |
| 2025-05-22 | 6.280 | 6.300 | 5.800 | 6.260 | 6.260 | 627 |
| 2025-05-21 | 5.960 | 6.600 | 5.420 | 6.280 | 6.280 | 12,146 |
| 2025-05-20 | 5.400 | 5.940 | 5.400 | 5.920 | 5.920 | 4,897 |
| 2025-05-19 | 5.800 | 5.800 | 5.400 | 5.500 | 5.500 | 992 |
| 2025-05-16 | 5.940 | 5.940 | 5.600 | 5.800 | 5.800 | 578 |
| 2025-05-15 | 5.600 | 6.200 | 5.020 | 5.800 | 5.800 | 10,454 |
| 2025-05-14 | 5.800 | 6.000 | 5.400 | 5.600 | 5.600 | 2,964 |
| 2025-05-13 | 5.600 | 6.720 | 5.240 | 5.800 | 5.800 | 8,662 |
| 2025-05-12 | 5.400 | 5.980 | 5.200 | 5.600 | 5.600 | 6,389 |
| 2025-05-09 | 5.040 | 5.600 | 5.040 | 5.400 | 5.400 | 1,026 |
| 2025-05-08 | 5.460 | 6.300 | 5.020 | 5.200 | 5.200 | 7,230 |
| 2025-05-06 | 5.600 | 5.600 | 5.440 | 5.600 | 5.600 | 473 |
| 2025-05-05 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 6 |
| 2025-05-02 | 5.800 | 5.820 | 5.500 | 5.700 | 5.700 | 2,725 |
| 2025-04-30 | 5.780 | 5.820 | 5.600 | 5.820 | 5.820 | 110 |
| 2025-04-29 | 5.740 | 5.780 | 5.720 | 5.780 | 5.780 | 560 |
| 2025-04-28 | 5.600 | 5.720 | 5.500 | 5.720 | 5.720 | 2,102 |
| 2025-04-25 | 5.700 | 5.800 | 5.600 | 5.800 | 5.800 | 445 |
| 2025-04-24 | 6.000 | 6.000 | 5.540 | 5.780 | 5.780 | 1,764 |
| 2025-04-23 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 108 |
| 2025-04-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 352 |
| 2025-04-17 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,014 |
| 2025-04-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 108 |
| 2025-04-15 | 6.400 | 6.400 | 6.100 | 6.100 | 6.100 | 101 |
| 2025-04-14 | 6.100 | 6.280 | 6.100 | 6.280 | 6.280 | 177 |
| 2025-04-11 | 6.100 | 6.280 | 6.100 | 6.100 | 6.100 | 805 |
| 2025-04-10 | 6.040 | 6.280 | 5.800 | 6.280 | 6.280 | 2,288 |
| 2025-04-09 | 6.000 | 6.080 | 6.000 | 6.040 | 6.040 | 30 |
| 2025-04-08 | 6.040 | 6.100 | 5.960 | 6.100 | 6.100 | 327 |
| 2025-04-04 | 6.380 | 6.380 | 6.100 | 6.100 | 6.100 | 452 |
| 2025-04-03 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 4 |
| 2025-04-02 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 8 |
| 2025-04-01 | 6.100 | 6.440 | 6.100 | 6.440 | 6.440 | 797 |
| 2025-03-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 557 |
| 2025-03-27 | 5.900 | 6.100 | 5.900 | 5.920 | 5.920 | 396 |
| 2025-03-25 | 6.040 | 6.040 | 5.900 | 5.900 | 5.900 | 1,607 |
| 2025-03-24 | 6.100 | 6.100 | 6.000 | 6.040 | 6.040 | 2,140 |
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.