Road Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	13.200	13.800	13.000	13.600	13.600	4,964
2023-06-27	13.600	13.850	13.100	13.100	13.100	1,322
2023-06-26	13.750	13.950	13.350	13.650	13.650	598
2023-06-23	13.550	13.800	13.200	13.750	13.750	756
2023-06-22	13.800	13.800	13.550	13.750	13.750	231
2023-06-21	13.750	13.950	13.750	13.900	13.900	500
2023-06-20	13.600	14.400	13.450	13.700	13.700	3,188
2023-06-19	14.700	14.700	13.600	14.400	14.400	1,628
2023-06-16	14.150	14.950	13.550	14.700	14.700	1,715
2023-06-15	14.000	14.000	13.500	14.000	14.000	880
2023-06-14	14.250	14.500	14.000	14.200	14.200	229
2023-06-13	13.900	15.000	13.900	14.250	14.250	1,388
2023-06-12	16.100	16.100	13.500	13.850	13.850	6,164
2023-06-09	15.400	16.400	15.400	16.100	16.100	2,891
2023-06-07	15.800	15.900	14.900	15.600	15.600	1,235
2023-06-06	16.550	16.550	16.500	16.500	16.500	2
2023-06-05	16.100	16.850	16.000	16.700	16.700	874
2023-06-02	16.500	16.500	16.000	16.000	16.000	517
2023-06-01	17.000	17.000	15.100	16.500	16.500	3,170
2023-05-31	17.400	17.450	16.000	17.200	17.200	3,400
2023-05-30	17.400	18.700	17.000	18.100	18.100	4,317
2023-05-29	17.800	17.800	16.750	17.400	17.400	4,564
2023-05-26	17.500	17.950	17.500	17.800	17.800	526
2023-05-25	17.850	17.850	16.650	17.500	17.500	2,241
2023-05-24	16.950	19.500	16.950	17.900	17.900	8,376
2023-05-23	15.200	18.200	15.100	16.800	16.800	9,818
2023-05-22	13.400	15.350	13.400	14.850	14.850	5,904
2023-05-19	12.550	13.100	12.550	13.100	13.100	1,392
2023-05-18	12.900	12.900	12.900	12.900	12.900	15
2023-05-17	12.550	13.100	12.500	13.100	13.100	920
2023-05-16	12.650	13.150	12.000	12.600	12.600	4,599
2023-05-15	12.200	13.050	12.000	13.050	13.050	2,501
2023-05-12	12.500	13.400	12.250	12.250	12.250	2,125
2023-05-11	12.250	12.650	11.650	12.550	12.550	2,857
2023-05-10	13.000	13.000	12.400	12.800	12.800	192
2023-05-09	13.000	13.000	12.400	13.000	13.000	225
2023-05-08	12.600	12.950	12.100	12.950	12.950	1,173
2023-05-05	12.850	12.850	12.800	12.800	12.800	290
2023-05-04	12.700	12.700	12.250	12.650	12.650	170
2023-05-02	12.400	13.450	12.000	12.900	12.900	4,818
2023-04-28	12.650	12.700	12.350	12.350	12.350	7,271
2023-04-27	12.250	12.700	12.150	12.600	12.600	3,035
2023-04-26	11.850	12.000	11.800	12.000	12.000	327
2023-04-25	11.750	11.850	11.250	11.850	11.850	3,325
2023-04-24	12.900	12.900	11.300	12.000	12.000	1,473
2023-04-21	13.100	13.100	12.000	12.900	12.900	1,206
2023-04-20	12.800	13.000	12.300	12.950	12.950	1,462
2023-04-19	12.950	13.200	12.050	12.850	12.850	1,148
2023-04-18	11.800	13.600	11.600	12.950	12.950	4,900
2023-04-17	11.600	11.900	11.200	11.900	11.900	296
2023-04-14	11.550	12.000	11.500	12.000	12.000	4,085
2023-04-13	11.650	11.650	11.650	11.650	11.650	10
2023-04-12	11.550	11.600	11.050	11.600	11.600	1,116
2023-04-11	11.150	11.550	11.000	11.550	11.550	1,220
2023-04-06	11.600	11.600	11.050	11.600	11.600	1,554
2023-04-05	11.550	11.550	11.050	11.500	11.500	1,525
2023-04-04	11.850	12.000	11.050	11.750	11.750	2,243
2023-04-03	11.400	12.000	11.250	11.550	11.550	545
2023-03-31	11.200	11.200	11.100	11.100	11.100	260
2023-03-30	11.650	11.700	11.300	11.300	11.300	1,055

← NewerPage 14 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.