Road Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	8.880	9.220	8.820	9.180	9.180	897
2024-03-15	9.060	9.360	8.860	9.320	9.320	2,614
2024-03-14	9.400	9.400	9.100	9.380	9.380	179
2024-03-13	9.100	9.480	9.080	9.460	9.460	625
2024-03-12	9.380	9.540	9.380	9.400	9.400	420
2024-03-11	9.100	9.440	9.080	9.440	9.440	304
2024-03-08	9.160	9.540	9.040	9.540	9.540	275
2024-03-07	9.480	9.580	9.480	9.580	9.580	135
2024-03-06	9.160	9.580	9.160	9.580	9.580	110
2024-03-05	9.500	9.620	9.280	9.600	9.600	420
2024-03-04	9.600	9.600	9.600	9.600	9.600	40
2024-03-01	9.220	9.600	9.080	9.600	9.600	7,800
2024-02-29	9.300	9.620	9.180	9.620	9.620	2,208
2024-02-28	9.700	9.700	9.320	9.680	9.680	456
2024-02-27	9.460	9.920	9.280	9.700	9.700	3,851
2024-02-26	9.600	10.000	9.380	9.940	9.940	770
2024-02-23	9.600	10.000	9.600	10.000	10.000	40
2024-02-22	9.740	10.100	9.720	10.100	10.100	373
2024-02-21	9.400	10.200	9.400	10.200	10.200	998
2024-02-20	9.880	9.880	9.780	9.800	9.800	259
2024-02-19	9.620	10.300	9.300	9.980	9.980	3,757
2024-02-15	9.880	10.100	9.640	10.000	10.000	900
2024-02-14	10.300	10.300	9.580	9.900	9.900	497
2024-02-13	9.180	10.800	9.080	10.400	10.400	9,700
2024-02-12	9.240	10.100	9.140	9.500	9.500	2,272
2024-02-09	9.060	9.260	9.060	9.260	9.260	194
2024-02-08	9.200	9.200	8.780	9.080	9.080	2,934
2024-02-07	9.160	9.260	8.980	8.980	8.980	1,655
2024-02-06	9.040	9.200	9.000	9.160	9.160	1,045
2024-02-05	9.000	9.240	9.000	9.240	9.240	724
2024-02-02	9.040	9.240	9.000	9.180	9.180	1,437
2024-02-01	9.300	9.300	8.980	9.240	9.240	961
2024-01-31	9.000	9.320	9.000	9.320	9.320	1,596
2024-01-30	9.020	9.160	8.900	9.120	9.120	1,605
2024-01-29	9.060	9.260	9.000	9.000	9.000	1,786
2024-01-25	9.100	9.400	9.000	9.340	9.340	2,495
2024-01-24	9.360	9.400	9.000	9.400	9.400	3,883
2024-01-23	9.160	9.540	9.020	9.540	9.540	3,949
2024-01-22	9.200	9.400	9.120	9.400	9.400	286
2024-01-19	9.460	9.520	9.240	9.480	9.480	165
2024-01-17	9.240	9.600	9.240	9.540	9.540	5,457
2024-01-16	9.340	9.340	9.020	9.280	9.280	2,485
2024-01-15	9.480	9.900	9.060	9.060	9.060	3,825
2024-01-12	9.320	9.500	9.260	9.480	9.480	3,177
2024-01-11	10.050	10.150	9.040	9.420	9.420	5,939
2024-01-10	10.550	10.600	10.000	10.200	10.200	1,739
2024-01-09	9.820	10.800	9.820	10.300	10.300	3,005
2024-01-08	9.860	10.100	9.800	9.820	9.820	566
2024-01-05	10.200	10.200	9.800	10.050	10.050	520
2024-01-04	10.000	10.050	9.680	10.050	10.050	709
2024-01-03	10.650	11.050	9.000	10.200	10.200	14,156
2024-01-02	12.300	12.300	10.700	10.700	10.700	8,066
2023-12-29	10.600	12.000	10.300	12.000	12.000	7,860
2023-12-28	10.100	10.650	9.880	10.300	10.300	3,660
2023-12-27	10.000	10.200	9.820	10.100	10.100	3,024
2023-12-22	10.050	10.250	9.880	10.200	10.200	9,801
2023-12-21	10.200	10.400	9.900	10.400	10.400	1,750
2023-12-20	10.200	10.600	10.150	10.450	10.450	3,964
2023-12-19	10.900	11.200	9.800	10.600	10.600	11,405
2023-12-18	11.450	11.500	10.900	11.050	11.050	9,896

← NewerPage 11 of 20 · 1,147 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.