Road Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	16.998	17.400	16.998	17.400	17.400	1,302
2022-10-05	16.890	17.000	16.350	16.998	16.998	3,407
2022-10-04	16.000	16.900	15.800	16.350	16.350	3,131
2022-10-03	17.340	17.340	15.752	16.400	16.400	4,618
2022-09-30	18.980	18.980	16.780	17.000	17.000	5,513
2022-09-29	20.000	21.800	18.980	18.980	18.980	6,477
2022-09-28	21.370	21.370	19.850	20.200	20.200	1,900
2022-09-27	21.370	21.370	20.100	21.360	21.360	715
2022-09-26	20.980	21.465	20.000	21.140	21.140	1,196
2022-09-23	21.400	21.400	20.020	20.850	20.850	3,724
2022-09-22	21.060	21.495	21.040	21.495	21.495	205
2022-09-21	21.295	21.295	20.560	21.055	21.055	183
2022-09-20	21.740	21.740	20.560	21.300	21.300	158
2022-09-19	21.795	21.795	21.000	21.740	21.740	371
2022-09-16	21.500	21.770	20.510	20.800	20.800	892
2022-09-15	21.560	21.560	20.900	21.000	21.000	267
2022-09-14	21.770	21.770	21.200	21.540	21.540	111
2022-09-13	21.780	21.800	21.780	21.790	21.790	266
2022-09-12	21.790	21.800	21.790	21.800	21.800	888
2022-09-09	21.420	21.795	21.420	21.780	21.780	90
2022-09-08	22.050	22.050	20.500	21.420	21.420	2,672
2022-09-07	22.150	22.150	21.550	22.050	22.050	45
2022-09-06	22.395	22.395	21.670	22.150	22.150	1,035
2022-09-05	22.275	22.400	22.000	22.400	22.400	390
2022-09-02	21.700	22.900	21.500	22.275	22.275	1,825
2022-09-01	22.700	22.995	22.000	22.950	22.950	825
2022-08-31	22.580	22.600	22.000	22.600	22.600	1,230
2022-08-30	22.300	22.600	21.620	22.580	22.580	605
2022-08-29	22.670	22.670	21.850	22.200	22.200	636
2022-08-26	22.680	22.680	22.650	22.650	22.650	32
2022-08-25	23.000	23.000	22.000	22.680	22.680	1,981
2022-08-24	23.100	23.100	22.110	23.100	23.100	579
2022-08-23	23.000	23.100	22.000	23.100	23.100	785
2022-08-22	23.100	23.100	22.020	23.050	23.050	1,724
2022-08-19	23.500	24.400	22.140	23.100	23.100	2,660
2022-08-18	23.700	23.700	22.010	23.000	23.000	10,982
2022-08-17	23.820	23.820	23.000	23.700	23.700	3,412
2022-08-16	23.960	23.960	23.500	23.800	23.800	1,379
2022-08-12	23.980	23.980	23.500	23.700	23.700	443
2022-08-11	24.680	24.900	23.000	23.450	23.450	6,150
2022-08-10	24.880	24.880	23.500	23.520	23.520	827
2022-08-09	24.605	25.345	24.500	24.700	24.700	1,190
2022-08-08	27.080	27.080	24.800	24.800	24.800	2,352
2022-08-05	27.200	27.200	25.510	27.180	27.180	825
2022-08-04	26.680	29.690	25.925	27.200	27.200	3,062
2022-08-03	22.570	25.500	21.500	25.500	25.500	10,216
2022-08-02	23.475	23.475	22.005	22.590	22.590	1,974
2022-08-01	23.480	23.550	22.715	23.380	23.380	904
2022-07-29	24.000	24.000	22.500	23.400	23.400	13,197
2022-07-28	25.000	25.050	22.500	23.795	23.795	8,211
2022-07-27	24.830	25.130	22.500	25.000	25.000	5,392
2022-07-26	25.740	26.040	24.000	24.500	24.500	2,441
2022-07-25	26.460	26.460	25.000	25.645	25.645	1,249
2022-07-22	26.665	26.665	25.410	26.450	26.450	2,056
2022-07-21	26.770	26.795	25.400	26.670	26.670	974
2022-07-20	26.820	27.360	25.890	26.770	26.770	1,019
2022-07-19	27.750	27.750	26.000	26.420	26.420	374
2022-07-18	25.600	28.730	25.600	27.000	27.000	1,195
2022-07-15	26.715	27.890	25.610	26.600	26.600	1,538
2022-07-14	30.095	30.095	26.105	27.000	27.000	2,927

← NewerPage 17 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.