Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.020 | 5.160 | 4.830 | 5.160 | 5.160 | 600 |
| 2026-07-17 | 4.980 | 5.020 | 4.980 | 5.020 | 5.020 | 226 |
| 2026-07-16 | 5.000 | 5.280 | 4.970 | 5.280 | 5.280 | 477 |
| 2026-07-15 | 5.120 | 5.280 | 5.120 | 5.280 | 5.280 | 200 |
| 2026-07-14 | 5.100 | 5.120 | 5.100 | 5.100 | 5.100 | 1,125 |
| 2026-07-13 | 5.200 | 5.400 | 5.000 | 5.300 | 5.300 | 1,734 |
| 2026-07-10 | 5.000 | 5.480 | 4.820 | 5.300 | 5.300 | 2,847 |
| 2026-07-09 | 4.980 | 4.980 | 4.850 | 4.900 | 4.900 | 2,551 |
| 2026-07-08 | 5.040 | 5.040 | 4.980 | 4.980 | 4.980 | 359 |
| 2026-07-07 | 5.060 | 5.060 | 5.040 | 5.060 | 5.060 | 794 |
| 2026-07-06 | 4.990 | 5.060 | 4.990 | 5.060 | 5.060 | 319 |
| 2026-07-03 | 5.000 | 5.080 | 4.720 | 5.060 | 5.060 | 2,185 |
| 2026-07-02 | 5.100 | 5.100 | 4.940 | 5.000 | 5.000 | 708 |
| 2026-07-01 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 220 |
| 2026-06-30 | 5.300 | 5.300 | 5.020 | 5.100 | 5.100 | 599 |
| 2026-06-29 | 5.360 | 5.360 | 5.160 | 5.300 | 5.300 | 441 |
| 2026-06-25 | 5.340 | 5.460 | 5.340 | 5.400 | 5.400 | 260 |
| 2026-06-24 | 5.320 | 5.400 | 5.320 | 5.360 | 5.360 | 275 |
| 2026-06-22 | 5.160 | 5.500 | 5.160 | 5.440 | 5.440 | 144 |
| 2026-06-19 | 5.140 | 5.160 | 5.040 | 5.040 | 5.040 | 1,002 |
| 2026-06-18 | 5.060 | 5.140 | 5.060 | 5.140 | 5.140 | 504 |
| 2026-06-17 | 5.140 | 5.200 | 5.000 | 5.140 | 5.140 | 2,042 |
| 2026-06-16 | 5.620 | 5.860 | 5.060 | 5.400 | 5.400 | 5,403 |
| 2026-06-15 | 5.980 | 6.320 | 5.600 | 5.980 | 5.980 | 5,587 |
| 2026-06-11 | 6.340 | 6.400 | 6.340 | 6.400 | 6.400 | 354 |
| 2026-06-10 | 6.000 | 6.460 | 6.000 | 6.460 | 6.460 | 427 |
| 2026-06-09 | 6.960 | 6.960 | 5.860 | 6.000 | 6.000 | 3,137 |
| 2026-06-08 | 6.700 | 6.700 | 6.620 | 6.620 | 6.620 | 61 |
| 2026-06-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 10 |
| 2026-06-03 | 6.680 | 7.000 | 6.680 | 7.000 | 7.000 | 211 |
| 2026-06-02 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 340 |
| 2026-06-01 | 6.580 | 6.780 | 6.580 | 6.680 | 6.680 | 582 |
| 2026-05-29 | 6.540 | 6.680 | 6.540 | 6.680 | 6.680 | 101 |
| 2026-05-28 | 6.760 | 6.900 | 6.400 | 6.600 | 6.600 | 1,589 |
| 2026-05-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2026-05-25 | 7.000 | 7.000 | 6.700 | 6.740 | 6.740 | 1,020 |
| 2026-05-22 | 6.900 | 7.000 | 6.800 | 7.000 | 7.000 | 493 |
| 2026-05-21 | 6.980 | 7.160 | 6.980 | 7.160 | 7.160 | 426 |
| 2026-05-20 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 10 |
| 2026-05-19 | 6.960 | 7.160 | 6.960 | 7.160 | 7.160 | 274 |
| 2026-05-18 | 7.240 | 7.240 | 7.180 | 7.180 | 7.180 | 53 |
| 2026-05-15 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 70 |
| 2026-05-14 | 6.640 | 7.300 | 6.640 | 7.300 | 7.300 | 155 |
| 2026-05-13 | 7.300 | 7.300 | 6.960 | 7.300 | 7.300 | 315 |
| 2026-05-12 | 6.880 | 7.320 | 6.860 | 7.320 | 7.320 | 635 |
| 2026-05-11 | 7.040 | 7.060 | 6.880 | 6.880 | 6.880 | 454 |
| 2026-05-08 | 6.800 | 7.120 | 6.680 | 7.040 | 7.040 | 782 |
| 2026-05-07 | 7.060 | 7.200 | 6.700 | 7.200 | 7.200 | 1,001 |
| 2026-05-06 | 7.060 | 7.360 | 7.060 | 7.360 | 7.360 | 7 |
| 2026-05-05 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 10 |
| 2026-05-04 | 7.380 | 7.380 | 7.000 | 7.200 | 7.200 | 206 |
| 2026-04-30 | 7.380 | 7.380 | 7.280 | 7.380 | 7.380 | 354 |
| 2026-04-29 | 7.080 | 7.380 | 6.900 | 7.380 | 7.380 | 1,549 |
| 2026-04-27 | 7.000 | 7.080 | 6.640 | 7.080 | 7.080 | 1,081 |
| 2026-04-24 | 7.240 | 7.440 | 6.440 | 7.000 | 7.000 | 2,651 |
| 2026-04-23 | 7.700 | 8.160 | 6.500 | 6.940 | 6.940 | 5,711 |
| 2026-04-22 | 6.960 | 7.780 | 6.960 | 7.700 | 7.700 | 3,320 |
| 2026-04-21 | 6.800 | 7.000 | 6.480 | 7.000 | 7.000 | 1,327 |
| 2026-04-20 | 6.680 | 6.980 | 6.320 | 6.860 | 6.860 | 2,894 |
| 2026-04-17 | 6.160 | 6.620 | 6.160 | 6.620 | 6.620 | 2,533 |
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.