Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 8.600 | 8.620 | 8.380 | 8.620 | 8.620 | 1,043 |
| 2024-06-18 | 8.500 | 8.640 | 8.500 | 8.640 | 8.640 | 175 |
| 2024-06-17 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 40 |
| 2024-06-14 | 8.600 | 8.700 | 8.500 | 8.660 | 8.660 | 691 |
| 2024-06-13 | 8.700 | 8.740 | 8.220 | 8.720 | 8.720 | 1,407 |
| 2024-06-12 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 200 |
| 2024-06-11 | 8.520 | 8.740 | 8.300 | 8.600 | 8.600 | 916 |
| 2024-06-10 | 8.840 | 8.840 | 8.280 | 8.520 | 8.520 | 1,537 |
| 2024-06-07 | 8.660 | 8.880 | 8.660 | 8.660 | 8.660 | 1,032 |
| 2024-06-06 | 8.500 | 8.960 | 8.240 | 8.960 | 8.960 | 3,617 |
| 2024-06-05 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 283 |
| 2024-06-04 | 8.440 | 8.740 | 8.320 | 8.500 | 8.500 | 1,506 |
| 2024-06-03 | 8.560 | 8.660 | 8.400 | 8.420 | 8.420 | 3,279 |
| 2024-05-31 | 8.540 | 8.640 | 8.520 | 8.640 | 8.640 | 1,796 |
| 2024-05-29 | 8.880 | 8.880 | 8.520 | 8.700 | 8.700 | 1,657 |
| 2024-05-28 | 9.000 | 9.080 | 8.860 | 8.880 | 8.880 | 626 |
| 2024-05-27 | 8.800 | 9.140 | 8.800 | 9.140 | 9.140 | 11,816 |
| 2024-05-24 | 8.900 | 8.900 | 8.600 | 8.700 | 8.700 | 1,605 |
| 2024-05-23 | 9.180 | 9.180 | 8.920 | 9.160 | 9.160 | 726 |
| 2024-05-22 | 8.860 | 9.140 | 8.860 | 9.140 | 9.140 | 1,797 |
| 2024-05-21 | 8.600 | 8.940 | 8.540 | 8.880 | 8.880 | 390 |
| 2024-05-20 | 8.540 | 8.860 | 8.540 | 8.600 | 8.600 | 861 |
| 2024-05-17 | 8.740 | 9.020 | 8.400 | 8.880 | 8.880 | 3,605 |
| 2024-05-16 | 8.400 | 9.040 | 8.400 | 8.840 | 8.840 | 2,188 |
| 2024-05-15 | 8.400 | 8.660 | 8.400 | 8.660 | 8.660 | 622 |
| 2024-05-14 | 8.320 | 8.600 | 8.320 | 8.580 | 8.580 | 1,065 |
| 2024-05-13 | 8.980 | 8.980 | 8.100 | 8.480 | 8.480 | 16,801 |
| 2024-05-10 | 8.960 | 9.060 | 8.680 | 8.700 | 8.700 | 9,587 |
| 2024-05-09 | 8.740 | 9.000 | 8.600 | 8.860 | 8.860 | 6,708 |
| 2024-05-08 | 11.600 | 11.600 | 8.640 | 9.000 | 9.000 | 60,498 |
| 2024-05-07 | 8.860 | 11.150 | 8.700 | 11.050 | 11.050 | 81,938 |
| 2024-05-06 | 9.000 | 9.000 | 8.980 | 9.000 | 9.000 | 225 |
| 2024-05-02 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 10 |
| 2024-04-30 | 8.960 | 9.060 | 8.960 | 9.060 | 9.060 | 353 |
| 2024-04-29 | 9.040 | 9.040 | 8.700 | 8.960 | 8.960 | 622 |
| 2024-04-26 | 8.800 | 9.100 | 8.620 | 9.100 | 9.100 | 3,428 |
| 2024-04-25 | 8.800 | 9.020 | 8.600 | 9.020 | 9.020 | 1,274 |
| 2024-04-24 | 8.920 | 9.000 | 8.900 | 9.000 | 9.000 | 144 |
| 2024-04-23 | 8.980 | 9.060 | 8.980 | 9.040 | 9.040 | 711 |
| 2024-04-22 | 8.980 | 8.980 | 8.700 | 8.980 | 8.980 | 366 |
| 2024-04-19 | 9.000 | 9.000 | 8.860 | 8.980 | 8.980 | 386 |
| 2024-04-18 | 9.000 | 9.060 | 9.000 | 9.040 | 9.040 | 361 |
| 2024-04-17 | 9.000 | 9.020 | 8.720 | 9.000 | 9.000 | 395 |
| 2024-04-16 | 8.740 | 9.020 | 8.740 | 9.000 | 9.000 | 305 |
| 2024-04-15 | 8.820 | 9.020 | 8.780 | 9.020 | 9.020 | 539 |
| 2024-04-11 | 9.000 | 9.060 | 8.780 | 9.060 | 9.060 | 201 |
| 2024-04-10 | 8.880 | 9.000 | 8.700 | 9.000 | 9.000 | 500 |
| 2024-04-09 | 8.920 | 9.040 | 8.800 | 9.040 | 9.040 | 573 |
| 2024-04-08 | 8.860 | 9.100 | 8.800 | 9.060 | 9.060 | 626 |
| 2024-04-05 | 8.900 | 9.100 | 8.700 | 9.080 | 9.080 | 1,523 |
| 2024-04-04 | 9.040 | 9.040 | 8.840 | 9.020 | 9.020 | 467 |
| 2024-04-03 | 8.980 | 9.040 | 8.960 | 9.040 | 9.040 | 222 |
| 2024-04-02 | 9.060 | 9.080 | 9.000 | 9.080 | 9.080 | 100 |
| 2024-03-28 | 9.060 | 9.080 | 8.780 | 9.080 | 9.080 | 49 |
| 2024-03-27 | 8.720 | 9.100 | 8.600 | 9.100 | 9.100 | 379 |
| 2024-03-26 | 8.800 | 9.120 | 8.700 | 9.100 | 9.100 | 1,335 |
| 2024-03-25 | 9.220 | 9.240 | 8.700 | 9.240 | 9.240 | 980 |
| 2024-03-22 | 9.180 | 9.220 | 9.180 | 9.220 | 9.220 | 110 |
| 2024-03-21 | 8.900 | 9.100 | 8.740 | 9.100 | 9.100 | 485 |
| 2024-03-20 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 100 |
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.