Road Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	11.650	11.650	11.250	11.500	11.500	2,531
2023-12-14	11.650	11.750	11.350	11.650	11.650	1,864
2023-12-13	11.600	11.900	11.350	11.750	11.750	1,631
2023-12-12	11.550	11.650	11.400	11.600	11.600	724
2023-12-11	11.400	11.800	11.300	11.750	11.750	1,885
2023-12-08	11.450	11.950	11.400	11.750	11.750	1,985
2023-12-07	11.500	11.800	11.300	11.800	11.800	19,971
2023-12-06	11.600	11.800	11.400	11.800	11.800	2,151
2023-12-05	11.750	11.900	11.500	11.800	11.800	5,261
2023-12-04	11.450	12.100	11.450	12.100	12.100	13,511
2023-12-01	11.650	12.000	11.400	11.800	11.800	6,795
2023-11-30	12.000	12.100	11.500	12.000	12.000	2,309
2023-11-29	12.000	12.250	11.650	12.250	12.250	1,433
2023-11-28	12.250	12.550	12.050	12.300	12.300	3,866
2023-11-27	12.650	12.900	11.500	12.150	12.150	5,321
2023-11-24	11.450	12.750	11.450	12.300	12.300	4,420
2023-11-23	12.150	12.400	11.000	11.000	11.000	7,576
2023-11-22	12.050	12.400	11.600	12.150	12.150	2,815
2023-11-21	12.150	12.250	11.500	12.000	12.000	4,441
2023-11-20	12.100	12.300	11.700	12.250	12.250	1,018
2023-11-17	12.550	12.550	12.150	12.500	12.500	745
2023-11-16	11.800	12.800	11.400	12.550	12.550	4,816
2023-11-15	11.550	11.950	11.200	11.850	11.850	3,867
2023-11-14	11.900	12.200	11.600	12.100	12.100	3,601
2023-11-13	12.050	12.600	11.750	12.250	12.250	2,162
2023-11-10	12.550	12.550	11.000	12.200	12.200	19,227
2023-11-09	12.800	12.900	12.450	12.850	12.850	2,325
2023-11-08	12.800	13.050	12.450	12.750	12.750	4,456
2023-11-07	12.900	13.050	12.750	13.050	13.050	395
2023-11-06	13.100	13.450	12.550	13.050	13.050	6,099
2023-11-03	12.950	13.500	12.750	13.300	13.300	6,109
2023-11-02	13.550	13.550	12.100	13.400	13.400	10,126
2023-10-31	13.500	13.700	12.850	13.450	13.450	4,519
2023-10-30	13.300	13.800	13.200	13.450	13.450	2,281
2023-10-27	13.900	13.900	12.900	13.500	13.500	4,681
2023-10-26	14.100	14.400	13.050	13.900	13.900	4,104
2023-10-25	13.650	14.850	13.650	14.200	14.200	8,393
2023-10-24	13.100	13.800	12.600	13.650	13.650	1,911
2023-10-23	12.000	15.500	12.000	13.450	13.450	22,163
2023-10-20	13.900	13.900	11.800	12.500	12.500	32,947
2023-10-19	15.800	16.300	12.750	14.400	14.400	40,367
2023-10-18	19.500	21.000	18.200	18.850	18.850	8,415
2023-10-17	17.550	19.500	17.300	19.500	19.500	6,646
2023-10-16	17.850	17.950	16.300	17.450	17.450	9,347
2023-10-13	18.500	19.500	18.000	18.550	18.550	4,649
2023-10-12	19.500	19.650	18.050	18.100	18.100	11,281
2023-10-11	21.900	22.300	19.400	20.400	20.400	5,589
2023-10-10	21.000	23.000	20.300	21.700	21.700	4,452
2023-10-09	19.400	22.200	17.600	21.300	21.300	14,762
2023-10-06	17.450	20.900	17.450	19.300	19.300	10,775
2023-10-05	17.650	17.900	16.400	16.800	16.800	12,545
2023-10-04	17.750	18.700	17.200	17.800	17.800	5,415
2023-10-03	17.200	19.500	17.200	18.600	18.600	8,092
2023-10-02	19.700	20.400	17.400	18.000	18.000	20,183
2023-09-29	22.000	22.000	20.100	20.900	20.900	5,737
2023-09-28	22.400	23.000	21.700	22.000	22.000	3,723
2023-09-27	22.900	23.300	21.700	22.000	22.000	2,792
2023-09-26	22.500	23.500	21.400	23.400	23.400	5,887
2023-09-25	23.700	24.100	22.000	22.500	22.500	6,675
2023-09-22	22.800	24.700	22.500	24.700	24.700	9,756

← NewerPage 12 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.