Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 6.000 | 6.000 | 5.820 | 5.900 | 5.900 | 495 |
| 2025-09-18 | 6.000 | 6.160 | 6.000 | 6.160 | 6.160 | 192 |
| 2025-09-17 | 5.860 | 6.000 | 5.860 | 6.000 | 6.000 | 50 |
| 2025-09-16 | 5.760 | 6.060 | 5.700 | 5.700 | 5.700 | 1,406 |
| 2025-09-15 | 5.740 | 6.100 | 5.700 | 6.100 | 6.100 | 117 |
| 2025-09-12 | 5.940 | 6.100 | 5.940 | 6.100 | 6.100 | 261 |
| 2025-09-11 | 5.760 | 6.060 | 5.740 | 6.060 | 6.060 | 590 |
| 2025-09-10 | 6.000 | 6.000 | 5.240 | 5.780 | 5.780 | 1,028 |
| 2025-09-09 | 6.100 | 6.100 | 5.820 | 6.100 | 6.100 | 685 |
| 2025-09-08 | 6.020 | 6.100 | 6.000 | 6.100 | 6.100 | 3,735 |
| 2025-09-05 | 6.060 | 6.060 | 6.020 | 6.020 | 6.020 | 464 |
| 2025-09-01 | 6.120 | 6.140 | 6.120 | 6.140 | 6.140 | 54 |
| 2025-08-29 | 5.800 | 6.140 | 5.800 | 6.120 | 6.120 | 120 |
| 2025-08-28 | 5.780 | 6.140 | 5.780 | 5.800 | 5.800 | 1,850 |
| 2025-08-27 | 5.660 | 5.780 | 5.660 | 5.780 | 5.780 | 91 |
| 2025-08-26 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 10 |
| 2025-08-25 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 160 |
| 2025-08-22 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 445 |
| 2025-08-21 | 5.840 | 5.840 | 5.600 | 5.840 | 5.840 | 1,002 |
| 2025-08-20 | 5.640 | 5.840 | 5.580 | 5.620 | 5.620 | 2,570 |
| 2025-08-19 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 3 |
| 2025-08-18 | 5.860 | 5.860 | 5.640 | 5.840 | 5.840 | 207 |
| 2025-08-14 | 5.860 | 5.860 | 5.840 | 5.840 | 5.840 | 200 |
| 2025-08-13 | 6.000 | 6.140 | 5.560 | 6.140 | 6.140 | 451 |
| 2025-08-12 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 10 |
| 2025-08-11 | 6.180 | 6.180 | 6.160 | 6.160 | 6.160 | 70 |
| 2025-08-08 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 9 |
| 2025-08-07 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 5 |
| 2025-08-06 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 5 |
| 2025-08-05 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 10 |
| 2025-08-04 | 6.060 | 6.180 | 6.060 | 6.180 | 6.180 | 215 |
| 2025-08-01 | 5.700 | 6.200 | 5.700 | 6.080 | 6.080 | 553 |
| 2025-07-31 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 906 |
| 2025-07-30 | 5.720 | 5.980 | 5.640 | 5.900 | 5.900 | 603 |
| 2025-07-29 | 6.140 | 6.140 | 5.720 | 6.000 | 6.000 | 724 |
| 2025-07-28 | 6.000 | 6.140 | 5.980 | 6.140 | 6.140 | 758 |
| 2025-07-25 | 5.920 | 6.100 | 5.900 | 6.000 | 6.000 | 3,170 |
| 2025-07-24 | 6.000 | 6.260 | 5.480 | 6.000 | 6.000 | 7,796 |
| 2025-07-23 | 5.820 | 5.940 | 5.720 | 5.940 | 5.940 | 940 |
| 2025-07-22 | 5.640 | 5.860 | 5.620 | 5.820 | 5.820 | 37 |
| 2025-07-21 | 5.860 | 5.940 | 5.600 | 5.900 | 5.900 | 251 |
| 2025-07-18 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 400 |
| 2025-07-17 | 5.900 | 5.940 | 5.480 | 5.880 | 5.880 | 2,001 |
| 2025-07-16 | 5.660 | 5.920 | 5.640 | 5.920 | 5.920 | 41 |
| 2025-07-15 | 5.980 | 5.980 | 5.620 | 5.940 | 5.940 | 767 |
| 2025-07-14 | 5.760 | 6.000 | 5.600 | 6.000 | 6.000 | 4,895 |
| 2025-07-11 | 5.060 | 5.780 | 5.060 | 5.780 | 5.780 | 2,165 |
| 2025-07-10 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5 |
| 2025-07-09 | 4.960 | 5.080 | 4.900 | 5.080 | 5.080 | 1,000 |
| 2025-07-08 | 4.950 | 5.060 | 4.950 | 5.060 | 5.060 | 17 |
| 2025-07-07 | 5.060 | 5.060 | 4.910 | 5.060 | 5.060 | 103 |
| 2025-07-04 | 5.060 | 5.060 | 5.020 | 5.040 | 5.040 | 122 |
| 2025-07-03 | 4.970 | 5.040 | 4.900 | 5.040 | 5.040 | 296 |
| 2025-07-02 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 205 |
| 2025-07-01 | 5.040 | 5.100 | 5.040 | 5.060 | 5.060 | 800 |
| 2025-06-30 | 4.910 | 5.080 | 4.910 | 5.080 | 5.080 | 113 |
| 2025-06-27 | 4.920 | 5.000 | 4.920 | 5.000 | 5.000 | 2,034 |
| 2025-06-26 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2025-06-25 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 170 |
| 2025-06-24 | 5.120 | 5.120 | 4.900 | 4.900 | 4.900 | 139 |
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.