Carbon Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 62 |
| 2024-09-12 | 7.900 | 7.900 | 7.140 | 7.700 | 7.700 | 846 |
| 2024-09-11 | 7.800 | 8.000 | 7.700 | 7.900 | 7.900 | 7,351 |
| 2024-09-10 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 3 |
| 2024-09-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2024-09-06 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 197 |
| 2024-09-05 | 8.400 | 8.400 | 7.260 | 8.400 | 8.400 | 564 |
| 2024-09-04 | 7.980 | 9.480 | 7.140 | 8.400 | 8.400 | 3,805 |
| 2024-09-03 | 7.580 | 7.960 | 7.440 | 7.960 | 7.960 | 1,271 |
| 2024-09-02 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 901 |
| 2024-08-30 | 7.080 | 7.480 | 7.080 | 7.480 | 7.480 | 1,272 |
| 2024-08-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 130 |
| 2024-08-28 | 6.720 | 7.480 | 6.700 | 7.000 | 7.000 | 2,087 |
| 2024-08-27 | 6.360 | 6.980 | 6.360 | 6.980 | 6.980 | 2,618 |
| 2024-08-26 | 6.600 | 6.860 | 6.460 | 6.780 | 6.780 | 741 |
| 2024-08-23 | 6.800 | 6.860 | 6.500 | 6.600 | 6.600 | 864 |
| 2024-08-22 | 6.900 | 6.900 | 6.720 | 6.860 | 6.860 | 1,210 |
| 2024-08-21 | 6.600 | 7.000 | 6.600 | 6.900 | 6.900 | 3,764 |
| 2024-08-20 | 6.580 | 6.600 | 6.320 | 6.600 | 6.600 | 703 |
| 2024-08-19 | 6.140 | 6.480 | 6.000 | 6.480 | 6.480 | 1,039 |
| 2024-08-16 | 6.000 | 6.280 | 6.000 | 6.200 | 6.200 | 427 |
| 2024-08-14 | 6.140 | 6.140 | 6.000 | 6.100 | 6.100 | 332 |
| 2024-08-13 | 5.640 | 6.160 | 5.640 | 6.140 | 6.140 | 1,117 |
| 2024-08-12 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 1,424 |
| 2024-08-09 | 5.980 | 6.180 | 5.600 | 6.120 | 6.120 | 1,972 |
| 2024-08-08 | 5.800 | 5.960 | 5.800 | 5.960 | 5.960 | 612 |
| 2024-08-07 | 5.800 | 5.800 | 5.140 | 5.780 | 5.780 | 1,860 |
| 2024-08-06 | 5.200 | 6.000 | 5.200 | 5.780 | 5.780 | 3,800 |
| 2024-08-05 | 6.000 | 6.000 | 5.180 | 5.200 | 5.200 | 5,371 |
| 2024-08-02 | 6.000 | 6.060 | 5.920 | 6.000 | 6.000 | 3,232 |
| 2024-08-01 | 5.940 | 6.100 | 5.420 | 6.100 | 6.100 | 7,413 |
| 2024-07-31 | 6.280 | 6.420 | 5.600 | 6.100 | 6.100 | 4,058 |
| 2024-07-30 | 5.980 | 6.360 | 5.800 | 6.200 | 6.200 | 2,153 |
| 2024-07-29 | 6.000 | 6.360 | 5.600 | 5.980 | 5.980 | 10,624 |
| 2024-07-26 | 7.900 | 7.900 | 5.520 | 5.840 | 5.840 | 63,140 |
| 2024-07-25 | 9.000 | 9.180 | 9.000 | 9.000 | 9.000 | 1,149 |
| 2024-07-24 | 8.820 | 9.180 | 8.820 | 9.180 | 9.180 | 40 |
| 2024-07-23 | 8.420 | 9.380 | 8.420 | 9.200 | 9.200 | 1,198 |
| 2024-07-22 | 9.000 | 9.000 | 8.020 | 8.400 | 8.400 | 2,509 |
| 2024-07-19 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 45 |
| 2024-07-18 | 9.200 | 9.200 | 8.020 | 9.200 | 9.200 | 1,901 |
| 2024-07-17 | 10.000 | 10.000 | 8.600 | 9.180 | 9.180 | 2,553 |
| 2024-07-16 | 10.550 | 10.800 | 10.000 | 10.000 | 10.000 | 622 |
| 2024-07-15 | 11.000 | 11.000 | 10.500 | 10.850 | 10.850 | 792 |
| 2024-07-12 | 11.050 | 11.450 | 11.050 | 11.400 | 11.400 | 803 |
| 2024-07-11 | 11.100 | 11.100 | 10.650 | 11.050 | 11.050 | 1,196 |
| 2024-07-10 | 11.400 | 11.400 | 11.100 | 11.150 | 11.150 | 707 |
| 2024-07-09 | 11.400 | 11.400 | 11.000 | 11.350 | 11.350 | 655 |
| 2024-07-08 | 11.050 | 11.300 | 11.050 | 11.300 | 11.300 | 170 |
| 2024-07-05 | 11.400 | 11.400 | 11.000 | 11.300 | 11.300 | 46 |
| 2024-07-04 | 11.000 | 11.550 | 11.000 | 11.400 | 11.400 | 221 |
| 2024-07-03 | 10.850 | 11.650 | 10.050 | 11.650 | 11.650 | 1,648 |
| 2024-07-02 | 10.500 | 10.900 | 10.150 | 10.900 | 10.900 | 1,841 |
| 2024-07-01 | 10.400 | 11.200 | 9.520 | 10.450 | 10.450 | 16,048 |
| 2024-06-28 | 13.550 | 13.550 | 12.000 | 12.950 | 12.950 | 1,428 |
| 2024-06-27 | 13.450 | 14.000 | 13.450 | 14.000 | 14.000 | 531 |
| 2024-06-26 | 13.800 | 14.000 | 13.700 | 14.000 | 14.000 | 84 |
| 2024-06-25 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 160 |
| 2024-06-24 | 14.000 | 14.050 | 14.000 | 14.000 | 14.000 | 289 |
| 2024-06-21 | 13.600 | 14.000 | 13.450 | 13.800 | 13.800 | 90 |
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.