Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 118 |
| 2026-10-16 | 5.140 | 5.420 | 5.140 | 5.400 | 5.400 | 2,492 |
| 2026-10-15 | 5.020 | 5.140 | 5.020 | 5.140 | 5.140 | 64 |
| 2026-10-14 | 4.900 | 5.080 | 4.900 | 5.080 | 5.080 | 47 |
| 2026-10-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 50 |
| 2026-10-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 231 |
| 2026-10-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 435 |
| 2026-10-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 21 |
| 2026-10-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 899 |
| 2026-10-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 130 |
| 2026-10-01 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 60 |
| 2026-09-30 | 5.220 | 5.220 | 5.080 | 5.080 | 5.080 | 526 |
| 2026-09-29 | 5.140 | 5.160 | 5.140 | 5.160 | 5.160 | 150 |
| 2026-09-28 | 5.140 | 5.140 | 4.990 | 5.140 | 5.140 | 1,163 |
| 2026-09-25 | 5.060 | 5.160 | 5.020 | 5.160 | 5.160 | 479 |
| 2026-09-24 | 5.160 | 5.340 | 5.000 | 5.220 | 5.220 | 1,503 |
| 2026-09-23 | 5.300 | 5.460 | 5.000 | 5.220 | 5.220 | 3,721 |
| 2026-09-22 | 5.400 | 5.460 | 5.400 | 5.460 | 5.460 | 90 |
| 2026-09-21 | 5.560 | 5.560 | 5.280 | 5.500 | 5.500 | 201 |
| 2026-09-18 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 621 |
| 2026-09-17 | 4.960 | 5.540 | 4.960 | 5.520 | 5.520 | 3,292 |
| 2026-09-15 | 4.950 | 5.340 | 4.910 | 5.300 | 5.300 | 1,606 |
| 2026-09-14 | 5.000 | 5.340 | 4.890 | 5.340 | 5.340 | 1,437 |
| 2026-09-11 | 5.000 | 5.220 | 5.000 | 5.220 | 5.220 | 218 |
| 2026-09-10 | 4.910 | 5.320 | 4.900 | 5.320 | 5.320 | 2,830 |
| 2026-09-09 | 5.060 | 5.160 | 4.810 | 5.060 | 5.060 | 1,561 |
| 2026-09-07 | 4.950 | 5.200 | 4.930 | 5.200 | 5.200 | 639 |
| 2026-09-04 | 4.970 | 5.240 | 4.860 | 5.220 | 5.220 | 2,794 |
| 2026-09-03 | 4.970 | 4.970 | 4.800 | 4.930 | 4.930 | 6,383 |
| 2026-09-02 | 5.400 | 5.440 | 4.760 | 4.970 | 4.970 | 22,025 |
| 2026-09-01 | 5.620 | 5.900 | 5.120 | 5.760 | 5.760 | 4,275 |
| 2026-08-31 | 6.280 | 6.280 | 5.720 | 5.900 | 5.900 | 360 |
| 2026-08-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 15 |
| 2026-08-27 | 6.240 | 6.300 | 5.940 | 6.300 | 6.300 | 16 |
| 2026-08-26 | 6.020 | 6.420 | 5.900 | 6.340 | 6.340 | 1,561 |
| 2026-08-25 | 5.440 | 6.020 | 5.400 | 6.020 | 6.020 | 1,196 |
| 2026-08-24 | 5.640 | 6.160 | 5.640 | 5.960 | 5.960 | 897 |
| 2026-08-21 | 5.420 | 5.700 | 5.400 | 5.640 | 5.640 | 2,189 |
| 2026-08-20 | 5.660 | 5.780 | 5.660 | 5.780 | 5.780 | 716 |
| 2026-08-19 | 5.760 | 5.780 | 5.680 | 5.680 | 5.680 | 355 |
| 2026-08-18 | 6.340 | 6.480 | 5.100 | 5.740 | 5.740 | 8,708 |
| 2026-08-17 | 6.140 | 6.500 | 6.000 | 6.340 | 6.340 | 1,452 |
| 2026-08-14 | 6.380 | 6.400 | 6.380 | 6.400 | 6.400 | 105 |
| 2026-08-13 | 6.380 | 6.500 | 6.160 | 6.360 | 6.360 | 745 |
| 2026-08-12 | 6.300 | 6.300 | 6.160 | 6.160 | 6.160 | 110 |
| 2026-08-11 | 5.400 | 6.480 | 5.400 | 6.380 | 6.380 | 12,340 |
| 2026-08-10 | 5.220 | 5.600 | 5.220 | 5.600 | 5.600 | 5 |
| 2026-08-07 | 5.780 | 5.780 | 5.100 | 5.600 | 5.600 | 1,424 |
| 2026-08-06 | 5.980 | 6.060 | 5.500 | 5.800 | 5.800 | 1,352 |
| 2026-08-05 | 5.240 | 6.280 | 5.240 | 6.040 | 6.040 | 1,988 |
| 2026-08-04 | 5.100 | 5.240 | 5.100 | 5.240 | 5.240 | 543 |
| 2026-07-31 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 10 |
| 2026-07-30 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 25 |
| 2026-07-29 | 4.920 | 5.140 | 4.880 | 5.140 | 5.140 | 222 |
| 2026-07-28 | 5.380 | 5.380 | 4.960 | 5.280 | 5.280 | 895 |
| 2026-07-24 | 5.140 | 5.400 | 5.140 | 5.380 | 5.380 | 27 |
| 2026-07-23 | 5.220 | 5.380 | 5.200 | 5.380 | 5.380 | 1,540 |
| 2026-07-21 | 5.160 | 5.260 | 5.000 | 5.260 | 5.260 | 1,905 |
Page 1 of 20 · 1,146 trading daysOlder →
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.