Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 6.120 | 6.180 | 6.120 | 6.180 | 6.180 | 136 |
| 2026-04-15 | 6.200 | 6.220 | 6.120 | 6.200 | 6.200 | 109 |
| 2026-04-14 | 5.980 | 6.220 | 5.980 | 6.220 | 6.220 | 2,507 |
| 2026-04-13 | 5.860 | 5.980 | 5.860 | 5.980 | 5.980 | 220 |
| 2026-04-09 | 5.860 | 5.880 | 5.860 | 5.880 | 5.880 | 300 |
| 2026-04-08 | 5.780 | 5.880 | 5.780 | 5.880 | 5.880 | 749 |
| 2026-04-07 | 5.520 | 5.780 | 5.520 | 5.780 | 5.780 | 1,413 |
| 2026-04-02 | 5.200 | 5.740 | 4.900 | 5.700 | 5.700 | 3,711 |
| 2026-04-01 | 5.660 | 5.660 | 5.200 | 5.580 | 5.580 | 215 |
| 2026-03-31 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 20 |
| 2026-03-30 | 5.400 | 5.700 | 5.260 | 5.640 | 5.640 | 597 |
| 2026-03-27 | 5.080 | 5.480 | 5.000 | 5.400 | 5.400 | 1,475 |
| 2026-03-26 | 5.180 | 5.720 | 5.180 | 5.720 | 5.720 | 1,637 |
| 2026-03-25 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 5,160 |
| 2026-03-24 | 4.950 | 5.180 | 4.930 | 5.180 | 5.180 | 1,732 |
| 2026-03-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 386 |
| 2026-03-20 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 186 |
| 2026-03-19 | 4.830 | 5.340 | 4.830 | 5.280 | 5.280 | 3,451 |
| 2026-03-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 10 |
| 2026-03-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 287 |
| 2026-03-16 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 12 |
| 2026-03-13 | 4.900 | 4.900 | 4.890 | 4.890 | 4.890 | 33 |
| 2026-03-11 | 4.790 | 4.910 | 4.790 | 4.910 | 4.910 | 1,730 |
| 2026-03-10 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 10 |
| 2026-03-04 | 4.850 | 4.920 | 4.850 | 4.920 | 4.920 | 315 |
| 2026-03-03 | 4.750 | 4.850 | 4.750 | 4.800 | 4.800 | 116 |
| 2026-03-02 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 8 |
| 2026-02-27 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 10 |
| 2026-02-26 | 4.880 | 4.880 | 4.700 | 4.880 | 4.880 | 94 |
| 2026-02-24 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 10 |
| 2026-02-23 | 4.900 | 4.900 | 4.620 | 4.880 | 4.880 | 440 |
| 2026-02-20 | 4.930 | 4.930 | 4.800 | 4.920 | 4.920 | 965 |
| 2026-02-19 | 4.930 | 4.930 | 4.820 | 4.930 | 4.930 | 908 |
| 2026-02-18 | 4.920 | 4.930 | 4.920 | 4.920 | 4.920 | 2,542 |
| 2026-02-17 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
| 2026-02-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 26 |
| 2026-02-12 | 4.800 | 4.910 | 4.800 | 4.910 | 4.910 | 225 |
| 2026-02-11 | 4.730 | 4.730 | 4.720 | 4.720 | 4.720 | 1,096 |
| 2026-02-10 | 4.810 | 4.810 | 4.720 | 4.730 | 4.730 | 1,130 |
| 2026-02-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 240 |
| 2026-02-06 | 4.800 | 5.000 | 4.800 | 4.990 | 4.990 | 2,103 |
| 2026-02-05 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 1,075 |
| 2026-02-04 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 5 |
| 2026-02-03 | 4.840 | 5.060 | 4.840 | 5.060 | 5.060 | 753 |
| 2026-02-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 12 |
| 2026-01-30 | 4.850 | 4.850 | 4.650 | 4.850 | 4.850 | 1,530 |
| 2026-01-29 | 4.920 | 4.920 | 4.900 | 4.900 | 4.900 | 14 |
| 2026-01-28 | 4.950 | 4.950 | 4.780 | 4.940 | 4.940 | 497 |
| 2026-01-23 | 4.780 | 5.060 | 4.780 | 5.060 | 5.060 | 503 |
| 2026-01-21 | 4.820 | 5.000 | 4.740 | 5.000 | 5.000 | 487 |
| 2026-01-20 | 4.750 | 5.140 | 4.750 | 5.080 | 5.080 | 2,890 |
| 2026-01-19 | 4.950 | 5.100 | 4.760 | 5.000 | 5.000 | 1,172 |
| 2026-01-16 | 4.980 | 5.100 | 4.970 | 5.100 | 5.100 | 699 |
| 2026-01-15 | 5.060 | 5.320 | 5.060 | 5.320 | 5.320 | 28 |
| 2026-01-14 | 4.960 | 4.960 | 4.950 | 4.960 | 4.960 | 116 |
| 2026-01-13 | 5.100 | 5.100 | 4.990 | 4.990 | 4.990 | 1,045 |
| 2026-01-12 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 74 |
| 2026-01-09 | 5.260 | 5.440 | 5.120 | 5.440 | 5.440 | 216 |
| 2026-01-07 | 5.100 | 5.520 | 5.100 | 5.520 | 5.520 | 405 |
| 2026-01-05 | 5.000 | 5.700 | 5.000 | 5.100 | 5.100 | 833 |
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.