Road Studio S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	39.500	39.500	38.820	39.000	39.000	476
2022-04-14	39.040	39.600	39.000	39.600	39.600	161
2022-04-13	39.650	39.650	39.010	39.500	39.500	219
2022-04-12	39.700	39.700	39.000	39.400	39.400	247
2022-04-11	39.000	39.740	38.920	39.500	39.500	174
2022-04-08	38.705	39.600	38.500	39.600	39.600	343
2022-04-07	39.850	39.900	39.000	39.500	39.500	207
2022-04-06	40.190	40.190	38.500	39.900	39.900	142
2022-04-05	39.825	39.825	38.240	39.480	39.480	405
2022-04-04	41.000	41.000	39.900	39.990	39.990	405
2022-04-01	40.605	41.495	39.820	40.750	40.750	1,798
2022-03-31	42.380	42.380	40.505	42.200	42.200	1,090
2022-03-30	42.560	42.600	40.010	41.500	41.500	935
2022-03-29	42.800	42.800	40.500	41.900	41.900	1,086
2022-03-28	42.020	43.600	41.000	42.800	42.800	2,643
2022-03-25	41.820	44.860	41.000	44.860	44.860	1,285
2022-03-24	42.000	43.780	40.000	43.740	43.740	424
2022-03-23	41.000	41.500	39.200	41.500	41.500	539
2022-03-22	39.180	44.860	38.000	42.000	42.000	1,060
2022-03-21	38.380	38.380	37.600	38.290	38.290	306
2022-03-18	38.180	39.000	37.800	38.200	38.200	400
2022-03-17	41.000	41.000	37.000	37.900	37.900	4,980
2022-03-16	41.760	42.130	39.360	41.000	41.000	603
2022-03-15	42.995	43.000	38.800	41.780	41.780	601
2022-03-14	42.000	43.200	41.005	42.995	42.995	988
2022-03-11	40.695	41.800	40.000	41.495	41.495	412
2022-03-10	41.300	41.300	39.000	40.700	40.700	557
2022-03-09	38.400	43.400	38.400	40.000	40.000	1,514
2022-03-08	36.395	39.800	36.395	38.380	38.380	747
2022-03-07	37.990	37.990	33.105	36.395	36.395	1,277
2022-03-04	37.000	37.195	35.840	36.995	36.995	1,969
2022-03-03	37.995	37.995	35.800	37.200	37.200	1,320
2022-03-02	37.200	38.400	36.500	37.700	37.700	1,067
2022-03-01	38.890	38.890	37.000	38.400	38.400	648
2022-02-28	39.420	39.420	37.100	38.900	38.900	618
2022-02-25	38.995	40.000	37.380	38.900	38.900	624
2022-02-24	37.600	39.600	35.800	38.990	38.990	8,193
2022-02-23	39.100	41.000	38.800	39.850	39.850	2,263
2022-02-22	38.100	40.480	37.600	40.280	40.280	2,721
2022-02-21	41.480	41.480	37.600	38.800	38.800	3,455
2022-02-18	42.670	42.670	40.610	41.480	41.480	674
2022-02-17	42.775	43.000	41.700	41.700	41.700	442
2022-02-16	42.005	43.500	41.500	42.790	42.790	1,563
2022-02-15	42.220	43.790	41.000	43.490	43.490	1,881
2022-02-14	45.000	45.000	41.000	42.500	42.500	4,754
2022-02-11	47.000	47.000	45.640	46.900	46.900	909
2022-02-10	47.650	48.000	45.900	47.940	47.940	931
2022-02-09	47.900	48.000	46.000	47.470	47.470	1,740
2022-02-08	47.005	48.250	46.565	46.800	46.800	417
2022-02-07	49.400	49.725	47.000	48.380	48.380	699
2022-02-04	49.120	50.150	46.030	49.000	49.000	1,912
2022-02-03	51.000	53.100	50.000	50.460	50.460	1,428
2022-02-02	53.870	53.870	50.600	51.200	51.200	714
2022-02-01	56.200	57.980	50.500	53.880	53.880	9,539
2022-01-31	53.100	56.750	53.000	55.200	55.200	6,565
2022-01-28	49.000	55.000	48.125	54.500	54.500	11,014
2022-01-27	43.130	50.000	43.130	49.000	49.000	10,234
2022-01-26	44.200	46.500	43.800	46.280	46.280	6,706
2022-01-25	44.000	46.720	40.600	45.995	45.995	9,173
2022-01-24	41.215	46.500	39.600	44.000	44.000	15,397

← NewerPage 19 of 20 · 1,148 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.