Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 4.560 | 4.600 | 4.450 | 4.500 | 4.500 | 975 |
| 2024-12-09 | 4.560 | 4.560 | 4.360 | 4.360 | 4.360 | 2 |
| 2024-12-06 | 4.310 | 4.500 | 4.310 | 4.500 | 4.500 | 4,824 |
| 2024-12-05 | 4.420 | 4.440 | 4.330 | 4.330 | 4.330 | 1,007 |
| 2024-12-04 | 4.500 | 4.500 | 4.330 | 4.340 | 4.340 | 861 |
| 2024-12-03 | 4.520 | 4.520 | 4.440 | 4.440 | 4.440 | 22,093 |
| 2024-12-02 | 4.500 | 4.520 | 4.380 | 4.520 | 4.520 | 1,201 |
| 2024-11-29 | 4.500 | 4.600 | 4.400 | 4.560 | 4.560 | 955 |
| 2024-11-28 | 4.300 | 4.570 | 4.280 | 4.560 | 4.560 | 1,501 |
| 2024-11-27 | 5.080 | 5.160 | 4.300 | 4.300 | 4.300 | 11,157 |
| 2024-11-26 | 4.960 | 5.180 | 4.960 | 5.180 | 5.180 | 145 |
| 2024-11-25 | 5.020 | 5.180 | 4.910 | 5.180 | 5.180 | 501 |
| 2024-11-22 | 5.240 | 5.240 | 4.980 | 5.200 | 5.200 | 1,109 |
| 2024-11-21 | 5.300 | 5.340 | 5.100 | 5.340 | 5.340 | 2,728 |
| 2024-11-20 | 5.340 | 5.340 | 5.220 | 5.240 | 5.240 | 1,171 |
| 2024-11-19 | 5.500 | 5.640 | 5.100 | 5.360 | 5.360 | 2,151 |
| 2024-11-18 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 4 |
| 2024-11-15 | 5.960 | 6.080 | 5.600 | 5.600 | 5.600 | 2,207 |
| 2024-11-14 | 6.120 | 6.220 | 5.980 | 6.140 | 6.140 | 8,752 |
| 2024-11-13 | 6.140 | 6.180 | 6.000 | 6.100 | 6.100 | 391 |
| 2024-11-12 | 6.040 | 6.180 | 6.040 | 6.140 | 6.140 | 83 |
| 2024-11-08 | 6.060 | 6.220 | 6.040 | 6.100 | 6.100 | 402 |
| 2024-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 172 |
| 2024-11-06 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 50 |
| 2024-11-05 | 5.920 | 6.020 | 5.880 | 6.020 | 6.020 | 447 |
| 2024-11-04 | 5.840 | 6.220 | 5.800 | 5.960 | 5.960 | 1,389 |
| 2024-10-31 | 5.980 | 6.040 | 5.780 | 6.000 | 6.000 | 530 |
| 2024-10-30 | 5.980 | 6.040 | 5.900 | 6.040 | 6.040 | 128 |
| 2024-10-29 | 5.960 | 6.040 | 5.940 | 6.040 | 6.040 | 188 |
| 2024-10-28 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 90 |
| 2024-10-25 | 5.900 | 6.000 | 5.880 | 6.000 | 6.000 | 43 |
| 2024-10-24 | 6.000 | 6.080 | 6.000 | 6.000 | 6.000 | 285 |
| 2024-10-23 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 10 |
| 2024-10-22 | 5.980 | 6.040 | 5.800 | 6.040 | 6.040 | 286 |
| 2024-10-21 | 6.000 | 6.080 | 5.980 | 6.080 | 6.080 | 72 |
| 2024-10-18 | 5.840 | 6.080 | 5.820 | 6.080 | 6.080 | 663 |
| 2024-10-17 | 5.820 | 5.840 | 5.800 | 5.840 | 5.840 | 60 |
| 2024-10-16 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 19 |
| 2024-10-15 | 5.960 | 5.960 | 5.800 | 5.940 | 5.940 | 248 |
| 2024-10-14 | 6.100 | 6.100 | 5.780 | 5.900 | 5.900 | 8,769 |
| 2024-10-11 | 6.160 | 6.480 | 6.000 | 6.260 | 6.260 | 4,052 |
| 2024-10-10 | 6.060 | 6.160 | 6.040 | 6.060 | 6.060 | 296 |
| 2024-10-09 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 288 |
| 2024-10-08 | 6.020 | 6.220 | 6.020 | 6.220 | 6.220 | 1,315 |
| 2024-10-07 | 6.100 | 6.120 | 6.100 | 6.120 | 6.120 | 22 |
| 2024-10-04 | 6.020 | 6.100 | 6.000 | 6.100 | 6.100 | 273 |
| 2024-10-03 | 6.160 | 6.160 | 6.000 | 6.100 | 6.100 | 404 |
| 2024-10-02 | 6.260 | 6.300 | 6.140 | 6.240 | 6.240 | 496 |
| 2024-10-01 | 6.280 | 6.280 | 6.120 | 6.260 | 6.260 | 4 |
| 2024-09-30 | 6.220 | 6.360 | 6.220 | 6.360 | 6.360 | 113 |
| 2024-09-27 | 6.280 | 6.360 | 6.240 | 6.320 | 6.320 | 164 |
| 2024-09-26 | 6.200 | 6.280 | 6.180 | 6.280 | 6.280 | 97 |
| 2024-09-25 | 6.200 | 6.280 | 6.200 | 6.280 | 6.280 | 73 |
| 2024-09-24 | 6.260 | 6.300 | 6.200 | 6.280 | 6.280 | 999 |
| 2024-09-23 | 6.260 | 6.320 | 6.260 | 6.320 | 6.320 | 130 |
| 2024-09-20 | 6.200 | 6.280 | 6.200 | 6.280 | 6.280 | 906 |
| 2024-09-19 | 6.360 | 6.360 | 6.320 | 6.320 | 6.320 | 163 |
| 2024-09-18 | 6.400 | 6.500 | 6.300 | 6.300 | 6.300 | 1,429 |
| 2024-09-17 | 6.340 | 6.400 | 6.280 | 6.400 | 6.400 | 926 |
| 2024-09-16 | 6.320 | 6.340 | 6.200 | 6.320 | 6.320 | 273 |
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.