Carbon Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 6.100 | 6.100 | 6.000 | 6.040 | 6.040 | 2,140 |
| 2025-03-21 | 6.100 | 6.200 | 6.100 | 6.200 | 6.200 | 726 |
| 2025-03-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 39 |
| 2025-03-19 | 6.240 | 6.240 | 6.100 | 6.240 | 6.240 | 220 |
| 2025-03-18 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 530 |
| 2025-03-14 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 5 |
| 2025-03-13 | 6.240 | 6.440 | 6.240 | 6.440 | 6.440 | 88 |
| 2025-03-12 | 6.540 | 6.540 | 6.440 | 6.440 | 6.440 | 140 |
| 2025-03-11 | 6.540 | 6.540 | 6.440 | 6.440 | 6.440 | 16 |
| 2025-03-10 | 6.240 | 6.540 | 6.240 | 6.240 | 6.240 | 220 |
| 2025-03-07 | 6.260 | 6.540 | 6.260 | 6.540 | 6.540 | 11 |
| 2025-03-05 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 2 |
| 2025-03-04 | 6.880 | 6.880 | 6.340 | 6.540 | 6.540 | 420 |
| 2025-03-03 | 6.880 | 6.900 | 6.880 | 6.900 | 6.900 | 200 |
| 2025-02-28 | 6.700 | 6.900 | 6.600 | 6.900 | 6.900 | 307 |
| 2025-02-27 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 186 |
| 2025-02-25 | 6.600 | 6.900 | 6.600 | 6.700 | 6.700 | 104 |
| 2025-02-24 | 6.900 | 6.900 | 6.600 | 6.900 | 6.900 | 55 |
| 2025-02-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 150 |
| 2025-02-20 | 6.560 | 6.900 | 6.560 | 6.900 | 6.900 | 425 |
| 2025-02-19 | 6.160 | 6.560 | 6.160 | 6.560 | 6.560 | 862 |
| 2025-02-18 | 6.300 | 6.560 | 6.060 | 6.300 | 6.300 | 1,469 |
| 2025-02-17 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 68 |
| 2025-02-14 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 409 |
| 2025-02-13 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 2,373 |
| 2025-02-12 | 6.360 | 6.600 | 6.300 | 6.300 | 6.300 | 5,888 |
| 2025-02-11 | 6.600 | 6.600 | 6.540 | 6.600 | 6.600 | 619 |
| 2025-02-10 | 6.300 | 6.900 | 6.300 | 6.800 | 6.800 | 943 |
| 2025-02-07 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 1,175 |
| 2025-02-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 553 |
| 2025-02-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2025-02-04 | 6.300 | 7.000 | 6.300 | 6.700 | 6.700 | 910 |
| 2025-02-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 164 |
| 2025-01-31 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 864 |
| 2025-01-30 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 15 |
| 2025-01-29 | 6.300 | 6.600 | 6.300 | 6.400 | 6.400 | 1,643 |
| 2025-01-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 102 |
| 2025-01-27 | 6.300 | 6.300 | 6.000 | 6.300 | 6.300 | 7 |
| 2025-01-24 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 484 |
| 2025-01-23 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 860 |
| 2025-01-22 | 6.000 | 6.600 | 5.800 | 6.100 | 6.100 | 1,115 |
| 2025-01-21 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 661 |
| 2025-01-20 | 6.300 | 6.300 | 5.540 | 5.800 | 5.800 | 2,237 |
| 2025-01-17 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 625 |
| 2025-01-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 612 |
| 2025-01-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 45 |
| 2025-01-14 | 6.300 | 6.600 | 6.000 | 6.600 | 6.600 | 2,466 |
| 2025-01-13 | 6.300 | 6.300 | 6.000 | 6.300 | 6.300 | 546 |
| 2025-01-10 | 6.020 | 6.600 | 6.000 | 6.600 | 6.600 | 760 |
| 2025-01-09 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 421 |
| 2025-01-08 | 5.800 | 6.600 | 5.540 | 6.500 | 6.500 | 3,059 |
| 2025-01-07 | 5.800 | 6.000 | 5.500 | 5.920 | 5.920 | 1,436 |
| 2025-01-03 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 832 |
| 2025-01-02 | 5.800 | 6.960 | 5.560 | 6.180 | 6.180 | 2,170 |
| 2024-12-30 | 5.320 | 5.800 | 5.120 | 5.800 | 5.800 | 2,252 |
| 2024-12-27 | 5.260 | 6.300 | 5.260 | 5.500 | 5.500 | 1,121 |
| 2024-12-23 | 5.500 | 5.700 | 5.120 | 5.120 | 5.120 | 2,653 |
| 2024-12-20 | 5.700 | 5.800 | 5.500 | 5.640 | 5.640 | 2,845 |
| 2024-12-19 | 5.480 | 6.540 | 5.480 | 5.700 | 5.700 | 2,184 |
| 2024-12-18 | 5.640 | 5.700 | 5.100 | 5.120 | 5.120 | 2,138 |
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.