Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 4.900 | 4.940 | 4.900 | 4.940 | 4.940 | 26 |
| 2025-12-30 | 4.570 | 4.700 | 4.500 | 4.700 | 4.700 | 581 |
| 2025-12-29 | 4.470 | 4.580 | 4.470 | 4.570 | 4.570 | 701 |
| 2025-12-23 | 4.500 | 4.500 | 4.370 | 4.420 | 4.420 | 5,929 |
| 2025-12-22 | 4.540 | 4.580 | 4.540 | 4.580 | 4.580 | 774 |
| 2025-12-19 | 4.540 | 4.540 | 4.500 | 4.510 | 4.510 | 1,604 |
| 2025-12-18 | 4.400 | 4.560 | 4.370 | 4.560 | 4.560 | 833 |
| 2025-12-17 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 512 |
| 2025-12-16 | 4.700 | 4.710 | 4.360 | 4.640 | 4.640 | 352 |
| 2025-12-15 | 4.810 | 4.870 | 4.170 | 4.700 | 4.700 | 3,377 |
| 2025-12-12 | 4.860 | 4.900 | 4.800 | 4.900 | 4.900 | 704 |
| 2025-12-11 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 61 |
| 2025-12-10 | 4.810 | 4.810 | 4.740 | 4.740 | 4.740 | 187 |
| 2025-12-09 | 4.930 | 4.930 | 4.800 | 4.830 | 4.830 | 1,013 |
| 2025-12-08 | 4.930 | 4.940 | 4.830 | 4.830 | 4.830 | 875 |
| 2025-12-05 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 58 |
| 2025-12-03 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 3 |
| 2025-12-02 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 30 |
| 2025-12-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 6 |
| 2025-11-28 | 4.790 | 4.940 | 4.790 | 4.920 | 4.920 | 155 |
| 2025-11-27 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 80 |
| 2025-11-26 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 183 |
| 2025-11-25 | 4.870 | 4.950 | 4.640 | 4.930 | 4.930 | 2,841 |
| 2025-11-24 | 4.920 | 5.100 | 4.820 | 5.100 | 5.100 | 1,691 |
| 2025-11-21 | 5.560 | 5.560 | 4.450 | 5.160 | 5.160 | 11,077 |
| 2025-11-20 | 5.540 | 5.580 | 5.520 | 5.580 | 5.580 | 344 |
| 2025-11-19 | 5.700 | 5.700 | 5.600 | 5.680 | 5.680 | 187 |
| 2025-11-18 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 415 |
| 2025-11-17 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 6 |
| 2025-11-14 | 5.900 | 5.900 | 5.760 | 5.880 | 5.880 | 44 |
| 2025-11-13 | 5.740 | 5.960 | 5.700 | 5.880 | 5.880 | 9,475 |
| 2025-11-12 | 5.800 | 5.960 | 5.800 | 5.960 | 5.960 | 281 |
| 2025-11-10 | 5.720 | 5.720 | 5.620 | 5.680 | 5.680 | 3,506 |
| 2025-11-07 | 5.640 | 5.720 | 5.640 | 5.720 | 5.720 | 495 |
| 2025-11-06 | 5.640 | 5.740 | 5.600 | 5.720 | 5.720 | 355 |
| 2025-11-05 | 5.800 | 5.800 | 5.640 | 5.740 | 5.740 | 113 |
| 2025-11-04 | 5.800 | 5.800 | 5.760 | 5.800 | 5.800 | 334 |
| 2025-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 5 |
| 2025-10-30 | 5.840 | 6.000 | 5.800 | 6.000 | 6.000 | 47 |
| 2025-10-29 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 25 |
| 2025-10-28 | 5.740 | 6.420 | 5.740 | 6.200 | 6.200 | 1,435 |
| 2025-10-27 | 5.560 | 5.740 | 5.560 | 5.740 | 5.740 | 2,654 |
| 2025-10-24 | 5.780 | 5.780 | 5.680 | 5.760 | 5.760 | 588 |
| 2025-10-23 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 4 |
| 2025-10-21 | 5.700 | 5.840 | 5.700 | 5.840 | 5.840 | 504 |
| 2025-10-20 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 10 |
← NewerPage 4 of 4 · 226 trading days
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.