Carbon Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 6.100 | 6.100 | 5.500 | 5.500 | 5.500 | 7,413 |
| 2024-12-16 | 6.280 | 6.300 | 5.860 | 6.100 | 6.100 | 3,359 |
| 2024-12-13 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 1,761 |
| 2024-12-12 | 6.700 | 6.780 | 6.700 | 6.780 | 6.780 | 938 |
| 2024-12-11 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 216 |
| 2024-12-10 | 6.700 | 6.880 | 6.700 | 6.700 | 6.700 | 376 |
| 2024-12-09 | 6.720 | 6.720 | 6.700 | 6.700 | 6.700 | 604 |
| 2024-12-06 | 6.980 | 7.000 | 6.700 | 6.700 | 6.700 | 1,791 |
| 2024-12-05 | 7.300 | 7.300 | 7.000 | 7.000 | 7.000 | 1,574 |
| 2024-12-04 | 7.300 | 7.300 | 6.660 | 7.300 | 7.300 | 1,451 |
| 2024-12-03 | 7.580 | 7.600 | 7.300 | 7.600 | 7.600 | 416 |
| 2024-12-02 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 202 |
| 2024-11-29 | 7.420 | 7.600 | 7.400 | 7.600 | 7.600 | 505 |
| 2024-11-28 | 7.300 | 7.600 | 7.300 | 7.600 | 7.600 | 85 |
| 2024-11-27 | 7.300 | 7.600 | 7.300 | 7.320 | 7.320 | 553 |
| 2024-11-26 | 7.320 | 7.500 | 7.300 | 7.500 | 7.500 | 2,814 |
| 2024-11-25 | 7.520 | 7.600 | 7.300 | 7.600 | 7.600 | 264 |
| 2024-11-22 | 7.300 | 7.580 | 7.300 | 7.520 | 7.520 | 1,402 |
| 2024-11-20 | 7.340 | 7.340 | 7.000 | 7.340 | 7.340 | 23 |
| 2024-11-19 | 7.440 | 7.800 | 6.800 | 7.340 | 7.340 | 3,175 |
| 2024-11-18 | 6.800 | 8.000 | 6.600 | 7.800 | 7.800 | 4,234 |
| 2024-11-15 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 246 |
| 2024-11-14 | 7.280 | 7.280 | 6.900 | 6.900 | 6.900 | 687 |
| 2024-11-13 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 143 |
| 2024-11-12 | 6.880 | 7.300 | 6.880 | 7.300 | 7.300 | 839 |
| 2024-11-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2024-11-07 | 7.000 | 7.000 | 6.880 | 7.000 | 7.000 | 60 |
| 2024-11-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 395 |
| 2024-11-05 | 6.820 | 7.000 | 6.700 | 7.000 | 7.000 | 1,138 |
| 2024-11-04 | 7.000 | 7.820 | 6.800 | 7.300 | 7.300 | 1,419 |
| 2024-10-31 | 7.000 | 7.300 | 6.800 | 7.300 | 7.300 | 394 |
| 2024-10-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5 |
| 2024-10-29 | 7.300 | 7.300 | 7.000 | 7.100 | 7.100 | 255 |
| 2024-10-28 | 7.420 | 7.420 | 7.000 | 7.200 | 7.200 | 750 |
| 2024-10-25 | 7.300 | 7.860 | 7.300 | 7.500 | 7.500 | 761 |
| 2024-10-24 | 7.000 | 7.600 | 7.000 | 7.600 | 7.600 | 715 |
| 2024-10-23 | 7.300 | 7.300 | 7.100 | 7.300 | 7.300 | 2,625 |
| 2024-10-22 | 7.440 | 7.440 | 7.140 | 7.140 | 7.140 | 1,855 |
| 2024-10-21 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 125 |
| 2024-10-18 | 7.660 | 7.780 | 7.400 | 7.400 | 7.400 | 1,385 |
| 2024-10-16 | 7.900 | 7.900 | 7.620 | 7.900 | 7.900 | 30 |
| 2024-10-15 | 7.640 | 8.940 | 7.400 | 7.900 | 7.900 | 562 |
| 2024-10-14 | 7.920 | 8.200 | 7.600 | 7.900 | 7.900 | 647 |
| 2024-10-11 | 7.920 | 8.200 | 7.920 | 8.200 | 8.200 | 12 |
| 2024-10-09 | 8.160 | 8.200 | 7.900 | 8.200 | 8.200 | 30 |
| 2024-10-08 | 8.140 | 8.200 | 8.140 | 8.200 | 8.200 | 1,075 |
| 2024-10-04 | 8.020 | 8.160 | 7.920 | 8.160 | 8.160 | 34 |
| 2024-10-03 | 8.200 | 8.200 | 8.000 | 8.100 | 8.100 | 527 |
| 2024-10-02 | 7.960 | 8.400 | 7.820 | 8.200 | 8.200 | 1,464 |
| 2024-10-01 | 8.980 | 9.000 | 8.020 | 8.200 | 8.200 | 1,390 |
| 2024-09-30 | 8.220 | 9.580 | 8.100 | 9.000 | 9.000 | 2,700 |
| 2024-09-27 | 8.600 | 9.600 | 7.520 | 8.200 | 8.200 | 4,599 |
| 2024-09-26 | 8.600 | 8.880 | 8.420 | 8.600 | 8.600 | 1,266 |
| 2024-09-25 | 9.600 | 9.600 | 8.900 | 8.900 | 8.900 | 2,231 |
| 2024-09-24 | 11.450 | 12.500 | 9.800 | 9.940 | 9.940 | 8,324 |
| 2024-09-23 | 9.400 | 11.300 | 9.020 | 11.300 | 11.300 | 22,317 |
| 2024-09-20 | 7.600 | 8.940 | 7.600 | 8.700 | 8.700 | 3,002 |
| 2024-09-19 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 169 |
| 2024-09-18 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 64 |
| 2024-09-17 | 7.600 | 7.600 | 7.420 | 7.600 | 7.600 | 23 |
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.