Road Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	11.420	11.580	11.300	11.580	11.580	1,606
2023-01-02	12.260	12.260	11.100	11.768	11.768	3,184
2022-12-30	12.080	12.090	11.520	12.060	12.060	6,196
2022-12-29	12.098	12.098	11.622	11.998	11.998	731
2022-12-28	11.498	12.090	11.300	11.550	11.550	3,323
2022-12-27	11.900	11.900	11.360	11.360	11.360	2,068
2022-12-23	13.098	13.098	11.800	12.050	12.050	6,447
2022-12-22	11.600	13.750	11.600	13.450	13.450	31,968
2022-12-21	12.300	12.310	11.400	12.060	12.060	10,475
2022-12-20	12.500	12.500	11.900	12.300	12.300	5,631
2022-12-19	11.900	13.200	11.900	12.700	12.700	16,194
2022-12-16	13.480	13.480	11.450	11.950	11.950	10,413
2022-12-15	13.698	13.698	12.500	13.200	13.200	3,213
2022-12-14	13.780	13.780	13.100	13.570	13.570	2,019
2022-12-13	14.090	14.090	13.010	13.778	13.778	3,488
2022-12-12	14.680	14.680	13.330	14.090	14.090	847
2022-12-09	14.698	14.698	14.000	14.680	14.680	1,293
2022-12-08	15.340	15.500	14.000	14.698	14.698	1,843
2022-12-07	15.480	15.480	14.778	15.010	15.010	1,320
2022-12-06	15.398	15.398	15.000	15.340	15.340	135
2022-12-05	15.114	16.442	15.100	15.500	15.500	2,723
2022-12-02	14.460	15.198	14.300	14.900	14.900	2,114
2022-12-01	14.190	14.480	14.000	14.400	14.400	176
2022-11-30	14.490	14.490	14.190	14.190	14.190	420
2022-11-29	14.400	15.050	13.600	14.490	14.490	3,147
2022-11-28	14.350	15.300	14.100	14.400	14.400	11,987
2022-11-25	15.470	18.480	13.520	14.340	14.340	38,198
2022-11-24	15.948	15.948	14.554	15.474	15.474	1,740
2022-11-23	13.300	16.500	13.300	15.340	15.340	7,876
2022-11-22	12.400	12.998	12.002	12.998	12.998	1,792
2022-11-21	11.100	12.400	11.100	12.400	12.400	771
2022-11-18	11.990	12.000	11.500	11.990	11.990	527
2022-11-17	11.720	11.740	11.000	11.740	11.740	7,187
2022-11-16	11.990	11.990	11.130	11.750	11.750	991
2022-11-15	12.140	12.140	11.800	11.990	11.990	678
2022-11-14	12.898	12.898	11.020	12.190	12.190	2,227
2022-11-10	12.848	12.848	12.780	12.840	12.840	311
2022-11-09	13.200	13.200	12.600	12.900	12.900	134
2022-11-08	13.228	13.228	12.260	12.600	12.600	1,907
2022-11-07	12.980	13.580	12.210	13.230	13.230	11,156
2022-11-04	16.000	16.000	14.000	14.450	14.450	2,720
2022-11-03	15.780	16.590	14.200	15.600	15.600	4,386
2022-11-02	16.100	17.400	15.000	15.600	15.600	4,820
2022-10-31	14.600	16.480	13.500	16.000	16.000	2,584
2022-10-28	14.796	14.796	13.900	14.604	14.604	1,380
2022-10-27	14.800	14.800	14.000	14.798	14.798	779
2022-10-26	13.510	14.864	12.000	14.864	14.864	2,023
2022-10-25	13.500	13.510	11.832	13.150	13.150	2,897
2022-10-24	15.850	15.860	13.310	13.310	13.310	4,309
2022-10-21	17.600	19.700	15.110	15.860	15.860	9,620
2022-10-20	16.780	16.780	16.000	16.500	16.500	3,193
2022-10-19	16.248	17.000	16.000	16.790	16.790	2,290
2022-10-18	16.590	16.590	16.000	16.298	16.298	215
2022-10-17	16.250	16.250	15.720	16.200	16.200	77
2022-10-14	16.100	16.300	16.100	16.200	16.200	91
2022-10-13	16.590	16.596	15.400	16.100	16.100	2,702
2022-10-12	16.680	16.680	15.900	16.590	16.590	1,195
2022-10-11	16.200	16.780	15.810	16.780	16.780	1,837
2022-10-10	18.270	18.270	14.998	16.200	16.200	3,295
2022-10-07	17.280	20.000	17.192	17.400	17.400	4,241

← NewerPage 16 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.