Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 5.360 | 5.360 | 4.900 | 5.100 | 5.100 | 3,111 |
| 2025-03-14 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 815 |
| 2025-03-13 | 5.180 | 5.180 | 5.120 | 5.160 | 5.160 | 1,562 |
| 2025-03-12 | 5.080 | 5.400 | 5.060 | 5.340 | 5.340 | 1,412 |
| 2025-03-11 | 5.240 | 5.340 | 5.020 | 5.100 | 5.100 | 869 |
| 2025-03-10 | 5.560 | 5.560 | 5.140 | 5.180 | 5.180 | 765 |
| 2025-03-07 | 5.400 | 5.480 | 5.280 | 5.280 | 5.280 | 385 |
| 2025-03-06 | 5.260 | 5.540 | 5.160 | 5.540 | 5.540 | 188 |
| 2025-03-05 | 5.280 | 5.420 | 5.180 | 5.180 | 5.180 | 1,647 |
| 2025-03-04 | 5.680 | 5.680 | 5.220 | 5.280 | 5.280 | 784 |
| 2025-03-03 | 5.660 | 5.660 | 5.480 | 5.500 | 5.500 | 155 |
| 2025-02-28 | 5.800 | 5.800 | 5.280 | 5.700 | 5.700 | 1,355 |
| 2025-02-27 | 5.880 | 6.320 | 5.300 | 5.600 | 5.600 | 4,660 |
| 2025-02-26 | 5.920 | 5.980 | 5.420 | 5.480 | 5.480 | 2,048 |
| 2025-02-25 | 6.500 | 6.500 | 5.400 | 5.980 | 5.980 | 7,011 |
| 2025-02-24 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 20 |
| 2025-02-21 | 6.600 | 6.600 | 6.560 | 6.560 | 6.560 | 15 |
| 2025-02-20 | 6.340 | 6.440 | 6.220 | 6.440 | 6.440 | 745 |
| 2025-02-19 | 6.720 | 6.880 | 6.380 | 6.680 | 6.680 | 321 |
| 2025-02-18 | 6.600 | 6.760 | 6.600 | 6.760 | 6.760 | 69 |
| 2025-02-17 | 6.780 | 6.800 | 6.620 | 6.780 | 6.780 | 808 |
| 2025-02-14 | 6.420 | 6.780 | 6.120 | 6.760 | 6.760 | 1,112 |
| 2025-02-13 | 6.200 | 6.420 | 6.040 | 6.420 | 6.420 | 487 |
| 2025-02-12 | 5.900 | 6.200 | 5.800 | 6.180 | 6.180 | 25,090 |
| 2025-02-11 | 5.760 | 5.980 | 5.760 | 5.980 | 5.980 | 330 |
| 2025-02-10 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 1,030 |
| 2025-02-07 | 5.420 | 5.560 | 5.380 | 5.560 | 5.560 | 353 |
| 2025-02-06 | 6.000 | 6.000 | 4.850 | 5.580 | 5.580 | 7,861 |
| 2025-02-05 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 1,583 |
| 2025-02-04 | 6.300 | 6.440 | 6.240 | 6.440 | 6.440 | 73 |
| 2025-02-03 | 6.260 | 6.380 | 6.260 | 6.380 | 6.380 | 55 |
| 2025-01-31 | 6.300 | 6.480 | 6.220 | 6.480 | 6.480 | 830 |
| 2025-01-30 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 5 |
| 2025-01-29 | 6.500 | 6.500 | 6.200 | 6.480 | 6.480 | 703 |
| 2025-01-28 | 6.800 | 6.800 | 6.200 | 6.460 | 6.460 | 2,464 |
| 2025-01-27 | 5.680 | 6.100 | 5.640 | 6.100 | 6.100 | 2,948 |
| 2025-01-24 | 6.140 | 6.280 | 5.020 | 6.000 | 6.000 | 1,494 |
| 2025-01-23 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1 |
| 2025-01-21 | 6.120 | 6.380 | 6.120 | 6.380 | 6.380 | 400 |
| 2025-01-20 | 6.260 | 6.400 | 6.260 | 6.400 | 6.400 | 37 |
| 2025-01-16 | 5.940 | 6.500 | 5.940 | 6.280 | 6.280 | 385 |
| 2025-01-15 | 6.220 | 6.500 | 6.220 | 6.500 | 6.500 | 12 |
| 2025-01-14 | 6.300 | 6.960 | 6.300 | 6.800 | 6.800 | 1,461 |
| 2025-01-13 | 6.000 | 6.160 | 5.700 | 6.160 | 6.160 | 366 |
| 2025-01-10 | 5.260 | 5.980 | 5.260 | 5.980 | 5.980 | 234 |
| 2025-01-09 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 145 |
| 2025-01-08 | 5.680 | 5.700 | 5.020 | 5.700 | 5.700 | 739 |
| 2025-01-07 | 4.860 | 5.700 | 4.860 | 5.700 | 5.700 | 1,931 |
| 2025-01-03 | 4.940 | 4.940 | 4.560 | 4.860 | 4.860 | 56 |
| 2025-01-02 | 4.680 | 4.880 | 4.550 | 4.880 | 4.880 | 305 |
| 2024-12-27 | 4.560 | 4.640 | 4.500 | 4.640 | 4.640 | 676 |
| 2024-12-23 | 4.700 | 4.700 | 4.560 | 4.700 | 4.700 | 553 |
| 2024-12-20 | 4.720 | 4.720 | 4.630 | 4.720 | 4.720 | 270 |
| 2024-12-19 | 4.620 | 4.740 | 4.560 | 4.740 | 4.740 | 4,579 |
| 2024-12-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 55 |
| 2024-12-17 | 4.700 | 4.920 | 4.630 | 4.650 | 4.650 | 460 |
| 2024-12-16 | 4.790 | 4.980 | 4.600 | 4.970 | 4.970 | 645 |
| 2024-12-13 | 4.450 | 4.980 | 4.450 | 4.980 | 4.980 | 401 |
| 2024-12-12 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 13 |
| 2024-12-11 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 2,111 |
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.