Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-23 | 4.880 | 5.120 | 4.880 | 4.900 | 4.900 | 811 |
| 2025-06-20 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 30 |
| 2025-06-18 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2 |
| 2025-06-17 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2 |
| 2025-06-16 | 5.140 | 5.140 | 4.800 | 5.140 | 5.140 | 653 |
| 2025-06-13 | 5.660 | 5.660 | 4.570 | 5.140 | 5.140 | 2,197 |
| 2025-06-12 | 5.320 | 5.680 | 5.300 | 5.680 | 5.680 | 2,556 |
| 2025-06-11 | 5.780 | 5.780 | 5.220 | 5.440 | 5.440 | 756 |
| 2025-06-10 | 5.540 | 5.820 | 5.540 | 5.660 | 5.660 | 1,868 |
| 2025-06-09 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 215 |
| 2025-06-06 | 5.740 | 5.740 | 5.540 | 5.540 | 5.540 | 515 |
| 2025-06-05 | 5.700 | 5.740 | 5.500 | 5.740 | 5.740 | 695 |
| 2025-06-04 | 5.740 | 5.780 | 5.660 | 5.680 | 5.680 | 275 |
| 2025-06-03 | 5.680 | 5.760 | 5.460 | 5.740 | 5.740 | 1,080 |
| 2025-06-02 | 5.640 | 5.860 | 5.620 | 5.800 | 5.800 | 1,848 |
| 2025-05-30 | 5.300 | 5.880 | 5.300 | 5.600 | 5.600 | 2,616 |
| 2025-05-29 | 4.990 | 5.340 | 4.990 | 5.340 | 5.340 | 2,699 |
| 2025-05-28 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 377 |
| 2025-05-27 | 4.900 | 5.080 | 4.900 | 5.000 | 5.000 | 105 |
| 2025-05-26 | 5.140 | 5.140 | 4.900 | 4.900 | 4.900 | 1,331 |
| 2025-05-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 29 |
| 2025-05-21 | 4.990 | 5.060 | 4.990 | 5.060 | 5.060 | 102 |
| 2025-05-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2025-05-19 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2 |
| 2025-05-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 10 |
| 2025-05-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 133 |
| 2025-05-14 | 4.880 | 5.180 | 4.860 | 4.990 | 4.990 | 128 |
| 2025-05-13 | 5.360 | 5.360 | 4.840 | 4.880 | 4.880 | 3,384 |
| 2025-05-12 | 4.890 | 4.940 | 4.730 | 4.940 | 4.940 | 331 |
| 2025-05-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 10 |
| 2025-05-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 25 |
| 2025-05-06 | 4.950 | 4.950 | 4.700 | 4.920 | 4.920 | 44 |
| 2025-05-05 | 4.570 | 5.480 | 4.570 | 4.950 | 4.950 | 2,136 |
| 2025-05-02 | 4.460 | 4.580 | 4.460 | 4.580 | 4.580 | 1,065 |
| 2025-04-30 | 4.580 | 4.580 | 4.010 | 4.470 | 4.470 | 4,654 |
| 2025-04-29 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 116 |
| 2025-04-28 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 89 |
| 2025-04-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 10 |
| 2025-04-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 13 |
| 2025-04-23 | 4.590 | 4.600 | 4.590 | 4.600 | 4.600 | 48 |
| 2025-04-22 | 4.600 | 4.660 | 4.590 | 4.590 | 4.590 | 2,060 |
| 2025-04-17 | 4.670 | 4.680 | 4.500 | 4.680 | 4.680 | 243 |
| 2025-04-16 | 4.570 | 4.670 | 4.550 | 4.670 | 4.670 | 103 |
| 2025-04-15 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 45 |
| 2025-04-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 365 |
| 2025-04-11 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 339 |
| 2025-04-10 | 4.760 | 4.940 | 4.760 | 4.940 | 4.940 | 6 |
| 2025-04-08 | 4.880 | 4.990 | 4.880 | 4.960 | 4.960 | 57 |
| 2025-04-07 | 4.900 | 5.040 | 4.900 | 4.990 | 4.990 | 145 |
| 2025-04-02 | 4.990 | 5.100 | 4.990 | 5.100 | 5.100 | 30 |
| 2025-04-01 | 4.760 | 5.100 | 4.760 | 5.000 | 5.000 | 1,551 |
| 2025-03-28 | 5.000 | 5.000 | 4.330 | 4.830 | 4.830 | 1,927 |
| 2025-03-27 | 5.000 | 5.000 | 4.970 | 5.000 | 5.000 | 211 |
| 2025-03-26 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 26 |
| 2025-03-25 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,498 |
| 2025-03-24 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 266 |
| 2025-03-21 | 5.240 | 5.320 | 5.180 | 5.320 | 5.320 | 418 |
| 2025-03-20 | 5.020 | 5.240 | 5.020 | 5.240 | 5.240 | 23 |
| 2025-03-19 | 5.480 | 5.480 | 5.020 | 5.300 | 5.300 | 979 |
| 2025-03-18 | 5.060 | 5.300 | 5.060 | 5.300 | 5.300 | 828 |
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.