Road Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	11.250	11.850	10.950	11.300	11.300	1,672
2023-03-28	11.100	11.600	11.100	11.550	11.550	1,244
2023-03-27	11.300	11.300	11.300	11.300	11.300	5
2023-03-24	11.400	11.400	11.000	11.050	11.050	823
2023-03-23	10.950	11.450	10.950	11.250	11.250	91
2023-03-22	10.950	10.950	10.950	10.950	10.950	340
2023-03-21	11.250	11.250	11.200	11.200	11.200	700
2023-03-20	11.350	11.350	10.950	11.300	11.300	3,540
2023-03-17	11.400	11.850	11.400	11.400	11.400	249
2023-03-16	11.300	11.550	11.200	11.550	11.550	1,114
2023-03-15	11.400	11.400	11.250	11.300	11.300	2,455
2023-03-14	11.500	11.800	11.500	11.800	11.800	308
2023-03-13	11.850	11.850	11.400	11.400	11.400	429
2023-03-10	11.550	11.750	11.400	11.750	11.750	1,690
2023-03-09	12.100	12.200	11.500	11.950	11.950	2,472
2023-03-08	12.200	12.200	11.550	11.950	11.950	905
2023-03-07	12.500	12.500	11.600	11.950	11.950	3,400
2023-03-06	13.000	13.000	12.000	12.500	12.500	2,103
2023-03-03	12.550	13.100	12.550	13.050	13.050	341
2023-03-02	12.800	12.800	12.800	12.800	12.800	351
2023-03-01	13.350	13.350	12.600	12.750	12.750	3,805
2023-02-28	13.100	13.950	12.950	13.500	13.500	5,201
2023-02-27	13.300	13.600	12.700	12.950	12.950	4,035
2023-02-24	12.950	13.250	12.550	13.250	13.250	2,193
2023-02-23	12.250	13.000	12.050	12.650	12.650	917
2023-02-22	12.550	12.550	12.200	12.200	12.200	67
2023-02-21	12.250	12.600	12.050	12.600	12.600	1,687
2023-02-20	12.150	12.400	12.000	12.050	12.050	800
2023-02-17	12.000	12.000	11.800	12.000	12.000	230
2023-02-16	12.050	12.050	12.000	12.000	12.000	105
2023-02-15	12.700	12.700	11.800	12.050	12.050	1,754
2023-02-14	11.950	12.700	11.950	12.100	12.100	7,514
2023-02-13	11.550	12.000	11.400	11.950	11.950	5,552
2023-02-10	12.000	12.000	11.400	11.550	11.550	871
2023-02-09	11.400	12.000	11.350	12.000	12.000	2,258
2023-02-08	11.750	11.800	11.000	11.350	11.350	4,023
2023-02-07	11.800	11.800	11.400	11.750	11.750	828
2023-02-06	11.750	11.750	11.500	11.750	11.750	1,842
2023-02-03	11.400	11.800	11.000	11.750	11.750	1,395
2023-02-02	11.650	11.650	11.000	11.500	11.500	11,923
2023-02-01	11.950	11.950	11.200	11.700	11.700	4,096
2023-01-31	12.000	12.000	11.500	11.900	11.900	1,522
2023-01-30	11.850	12.000	11.500	12.000	12.000	1,705
2023-01-27	12.050	12.050	11.300	11.800	11.800	2,677
2023-01-26	12.450	12.450	11.500	12.000	12.000	5,553
2023-01-25	12.200	12.500	11.600	12.450	12.450	2,169
2023-01-24	13.000	13.000	11.500	12.200	12.200	10,536
2023-01-23	13.800	13.800	12.600	13.050	13.050	6,159
2023-01-20	15.400	17.800	13.600	14.300	14.300	13,465
2023-01-19	13.600	16.200	13.050	15.450	15.450	5,485
2023-01-18	12.428	13.000	11.962	12.750	12.750	3,867
2023-01-17	12.570	12.920	12.040	12.428	12.428	2,328
2023-01-16	13.200	13.200	12.180	12.550	12.550	4,008
2023-01-13	13.600	13.600	12.500	13.200	13.200	3,409
2023-01-12	13.400	13.600	13.200	13.600	13.600	1,665
2023-01-11	12.070	13.500	12.068	13.300	13.300	23,707
2023-01-10	12.088	12.088	11.900	12.070	12.070	604
2023-01-09	11.500	12.100	11.500	12.080	12.080	1,555
2023-01-05	11.778	11.788	11.360	11.500	11.500	1,566
2023-01-04	11.758	11.790	11.500	11.786	11.786	934

← NewerPage 15 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.