Road Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	29.200	30.200	28.695	30.200	30.200	2,545
2022-07-12	26.395	29.500	23.300	29.000	29.000	4,750
2022-07-11	30.200	30.300	25.000	25.200	25.200	9,833
2022-07-08	30.000	31.390	28.700	28.700	28.700	5,726
2022-07-07	32.160	33.900	29.620	29.620	29.620	3,309
2022-07-06	32.000	33.000	30.020	30.050	30.050	970
2022-07-05	34.000	34.000	30.200	30.400	30.400	5,312
2022-07-04	35.000	35.995	33.370	34.000	34.000	486
2022-07-01	33.300	37.000	32.005	32.010	32.010	1,633
2022-06-30	33.485	33.485	31.780	31.780	31.780	1,015
2022-06-29	33.880	33.880	31.750	32.000	32.000	952
2022-06-28	36.000	36.800	31.605	31.750	31.750	4,477
2022-06-27	39.000	39.000	35.810	36.000	36.000	1,321
2022-06-24	38.175	39.000	34.600	39.000	39.000	2,277
2022-06-23	33.100	38.185	32.060	37.000	37.000	7,915
2022-06-22	32.500	34.000	32.020	33.100	33.100	2,103
2022-06-21	36.600	37.800	32.020	34.500	34.500	12,968
2022-06-20	37.200	38.195	36.050	37.800	37.800	297
2022-06-17	38.700	38.800	37.000	38.200	38.200	224
2022-06-15	37.010	38.800	35.020	38.700	38.700	1,239
2022-06-14	37.380	37.380	37.380	37.380	37.380	35
2022-06-13	35.520	37.200	34.435	36.800	36.800	1,729
2022-06-10	38.300	38.300	36.700	37.900	37.900	411
2022-06-09	38.500	38.695	36.200	38.500	38.500	866
2022-06-08	39.360	39.360	37.100	38.700	38.700	612
2022-06-07	37.400	39.385	37.100	38.300	38.300	435
2022-06-06	38.400	38.780	38.000	38.780	38.780	127
2022-06-03	38.800	38.800	36.010	38.775	38.775	365
2022-06-02	38.300	38.500	38.300	38.500	38.500	80
2022-06-01	36.000	38.100	34.500	38.100	38.100	922
2022-05-31	37.105	39.900	36.500	37.995	37.995	1,025
2022-05-30	38.005	38.500	37.000	38.495	38.495	980
2022-05-27	36.900	40.070	36.900	40.050	40.050	840
2022-05-26	37.000	37.000	37.000	37.000	37.000	36
2022-05-25	39.740	39.740	37.300	39.400	39.400	156
2022-05-24	37.000	39.200	36.100	39.200	39.200	521
2022-05-23	37.800	39.000	37.000	38.395	38.395	550
2022-05-20	39.995	40.200	37.820	39.900	39.900	319
2022-05-19	38.370	39.995	38.000	39.995	39.995	397
2022-05-18	38.500	40.000	38.500	39.900	39.900	353
2022-05-17	38.200	39.200	38.200	39.200	39.200	148
2022-05-16	38.020	38.750	37.740	38.750	38.750	420
2022-05-13	38.300	39.300	38.300	39.300	39.300	81
2022-05-12	38.505	38.595	38.000	38.595	38.595	509
2022-05-11	39.800	39.800	38.510	39.400	39.400	599
2022-05-10	39.520	40.000	39.000	40.000	40.000	171
2022-05-09	42.980	42.980	39.200	41.860	41.860	364
2022-05-06	41.100	42.900	41.100	42.900	42.900	168
2022-05-05	43.790	44.000	41.000	43.000	43.000	776
2022-05-04	40.000	43.800	39.300	43.000	43.000	1,420
2022-05-02	44.000	45.000	41.000	42.000	42.000	405
2022-04-29	38.400	46.000	36.830	43.900	43.900	797
2022-04-28	35.910	38.400	35.910	38.400	38.400	681
2022-04-27	36.310	36.700	35.910	36.700	36.700	82
2022-04-26	37.000	37.000	36.250	36.800	36.800	513
2022-04-25	37.500	37.500	37.490	37.490	37.490	28
2022-04-22	38.200	38.200	36.250	37.500	37.500	1,755
2022-04-21	37.100	38.200	36.000	38.200	38.200	654
2022-04-20	39.145	39.145	36.700	38.780	38.780	636
2022-04-19	39.500	39.500	38.820	39.000	39.000	476

← NewerPage 18 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.