PRESIDENT STUDIO S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 90.000 | 90.500 | 89.000 | 89.000 | 89.000 | 492 |
| 2026-07-24 | 88.000 | 90.000 | 88.000 | 90.000 | 90.000 | 146 |
| 2026-07-23 | 88.500 | 90.500 | 88.500 | 90.500 | 90.500 | 223 |
| 2026-07-22 | 90.000 | 91.500 | 88.500 | 90.500 | 90.500 | 477 |
| 2026-07-21 | 91.000 | 91.000 | 89.000 | 89.000 | 89.000 | 312 |
| 2026-07-20 | 91.000 | 92.000 | 90.500 | 90.500 | 90.500 | 204 |
| 2026-07-17 | 90.000 | 90.500 | 88.500 | 90.000 | 90.000 | 396 |
| 2026-07-16 | 88.500 | 89.500 | 88.000 | 89.500 | 89.500 | 196 |
| 2026-07-15 | 90.500 | 90.500 | 88.000 | 89.000 | 89.000 | 362 |
| 2026-07-14 | 89.000 | 91.000 | 88.000 | 88.000 | 88.000 | 476 |
| 2026-07-13 | 92.500 | 92.500 | 85.500 | 91.000 | 91.000 | 934 |
| 2026-07-10 | 92.500 | 93.000 | 91.000 | 91.500 | 91.500 | 2,020 |
| 2026-07-09 | 93.000 | 93.000 | 92.000 | 92.000 | 92.000 | 456 |
| 2026-07-08 | 91.500 | 92.500 | 90.500 | 92.500 | 92.500 | 332 |
| 2026-07-07 | 91.500 | 93.000 | 90.000 | 91.000 | 91.000 | 844 |
| 2026-07-06 | 92.000 | 93.000 | 91.500 | 92.000 | 92.000 | 289 |
| 2026-07-03 | 93.000 | 93.000 | 91.000 | 93.000 | 93.000 | 310 |
| 2026-07-02 | 93.000 | 94.000 | 92.500 | 92.500 | 92.500 | 317 |
| 2026-07-01 | 96.000 | 96.000 | 91.000 | 92.500 | 92.500 | 2,007 |
| 2026-06-30 | 80.000 | 96.000 | 80.000 | 95.500 | 95.500 | 2,832 |
| 2026-06-29 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,029 |
| 2026-06-26 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2,123 |
| 2026-06-25 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 2,965 |
| 2026-06-24 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,824 |
| 2026-06-23 | 113.00 | 114.00 | 111.00 | 113.00 | 113.00 | 976 |
| 2026-06-22 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 814 |
| 2026-06-19 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 939 |
| 2026-06-18 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 615 |
| 2026-06-17 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 1,549 |
| 2026-06-16 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 759 |
| 2026-06-15 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,567 |
| 2026-06-12 | 113.00 | 113.00 | 107.00 | 110.00 | 110.00 | 1,158 |
| 2026-06-11 | 108.00 | 113.00 | 107.00 | 111.00 | 111.00 | 810 |
| 2026-06-10 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2,292 |
| 2026-06-09 | 115.00 | 115.00 | 105.00 | 111.00 | 111.00 | 3,345 |
| 2026-06-08 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,772 |
| 2026-06-05 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 563 |
| 2026-06-03 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,361 |
| 2026-06-02 | 114.00 | 115.00 | 114.00 | 114.00 | 114.00 | 606 |
| 2026-06-01 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 226 |
| 2026-05-29 | 115.00 | 117.00 | 115.00 | 115.00 | 115.00 | 163 |
| 2026-05-28 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 603 |
| 2026-05-27 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,536 |
| 2026-05-26 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 698 |
| 2026-05-25 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 1,510 |
| 2026-05-22 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 711 |
| 2026-05-21 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 653 |
| 2026-05-20 | 112.00 | 112.00 | 108.00 | 111.00 | 111.00 | 738 |
| 2026-05-19 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 183 |
| 2026-05-18 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | 458 |
| 2026-05-15 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 514 |
| 2026-05-14 | 112.00 | 114.00 | 105.00 | 112.00 | 112.00 | 2,004 |
| 2026-05-13 | 109.00 | 114.00 | 107.00 | 111.00 | 111.00 | 1,134 |
| 2026-05-12 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 680 |
| 2026-05-11 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 2,661 |
| 2026-05-08 | 106.00 | 110.00 | 103.00 | 107.00 | 107.00 | 2,702 |
| 2026-05-07 | 104.00 | 113.00 | 100.00 | 110.00 | 110.00 | 5,666 |
| 2026-05-06 | 105.00 | 109.00 | 104.00 | 109.00 | 109.00 | 486 |
| 2026-05-05 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 7 |
| 2026-05-04 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 185 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 17.0000 PLN |
| 2025-06-27 | 14.3900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.