PRESIDENT STUDIO S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	106.00	106.00	104.00	105.00	105.00	278
2026-04-29	104.00	105.00	104.00	105.00	105.00	83
2026-04-28	104.00	105.00	103.00	105.00	105.00	479
2026-04-27	104.00	106.00	102.00	106.00	106.00	906
2026-04-24	106.00	106.00	104.00	106.00	106.00	31
2026-04-23	106.00	107.00	103.00	104.00	104.00	0
2026-04-22	107.00	107.00	103.00	106.00	106.00	0
2026-04-21	106.00	107.00	105.00	107.00	107.00	0
2026-04-20	104.00	106.00	103.00	106.00	106.00	0
2026-04-17	102.00	105.00	102.00	104.00	104.00	0
2026-04-16	103.00	105.00	102.00	102.00	102.00	0
2026-04-15	106.00	106.00	103.00	105.00	105.00	0
2026-04-14	108.00	108.00	104.00	106.00	106.00	0
2026-04-13	107.00	108.00	107.00	108.00	108.00	0
2026-04-10	105.00	108.00	105.00	107.00	107.00	0
2026-04-09	105.00	106.00	104.00	104.00	104.00	0
2026-04-08	106.00	112.00	105.00	105.00	105.00	0
2026-04-07	106.00	109.00	103.00	105.00	105.00	0
2026-04-02	108.68	108.68	104.52	105.42	105.42	0
2026-04-01	106.80	108.58	104.10	108.54	108.54	0
2026-03-31	104.82	106.90	103.82	106.72	106.72	0
2026-03-30	107.60	107.76	104.80	104.82	104.82	0
2026-03-27	107.92	109.28	103.84	107.64	107.64	0
2026-03-26	101.50	107.92	101.40	107.92	107.92	0
2026-03-25	103.82	103.88	103.60	103.88	103.88	0
2026-03-24	103.90	103.90	101.04	102.50	102.50	0
2026-03-23	99.920	103.90	99.900	103.90	103.90	0
2026-03-20	101.00	101.08	99.900	99.900	99.900	0
2026-03-19	101.00	102.10	99.620	99.620	99.620	0
2026-03-18	101.80	104.00	101.00	101.00	101.00	0
2026-03-17	102.08	104.00	98.500	101.80	101.80	0
2026-03-16	103.38	103.40	102.00	103.40	103.40	0
2026-03-13	104.70	105.00	101.20	101.20	101.20	0
2026-03-12	111.48	111.48	101.40	102.52	102.52	0
2026-03-11	110.50	110.50	104.00	108.00	108.00	0
2026-03-10	106.80	110.50	106.06	110.50	110.50	0
2026-03-09	103.40	106.28	102.40	106.00	106.00	0
2026-03-06	107.04	109.40	106.28	106.32	106.32	0
2026-03-05	107.00	109.50	106.72	109.50	109.50	0
2026-03-04	107.78	110.76	106.00	106.60	106.60	0
2026-03-03	110.22	110.32	105.00	106.20	106.20	0
2026-03-02	111.98	111.98	110.24	110.24	110.24	0
2026-02-27	112.92	112.94	110.22	111.50	111.50	0
2026-02-26	113.24	113.26	111.58	111.58	111.58	0
2026-02-25	111.50	113.24	111.22	113.24	113.24	0
2026-02-24	112.50	112.50	111.20	111.50	111.50	0
2026-02-23	112.00	113.00	110.30	112.00	112.00	0
2026-02-20	113.42	113.98	112.50	112.50	112.50	0
2026-02-19	114.58	114.58	112.58	112.58	112.58	0
2026-02-18	113.14	114.98	112.50	113.00	113.00	0
2026-02-17	114.04	114.98	113.50	114.94	114.94	0
2026-02-16	114.50	115.08	114.02	115.08	115.08	0
2026-02-13	115.08	115.08	114.16	114.16	114.16	0
2026-02-12	114.44	115.28	114.34	115.28	115.28	0
2026-02-11	115.30	115.30	114.50	114.50	114.50	0
2026-02-10	115.00	115.40	115.00	115.30	115.30	0
2026-02-09	115.10	117.26	114.06	114.24	114.24	0
2026-02-06	114.50	115.18	113.60	115.12	115.12	0
2026-02-05	115.70	116.74	114.50	115.70	115.70	0
2026-02-04	116.12	117.50	115.26	116.76	116.76	0

← NewerPage 3 of 6 · 340 trading daysOlder →

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.