Road Studio S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 6.320 | 6.340 | 6.200 | 6.320 | 6.320 | 273 |
| 2024-09-13 | 6.340 | 6.340 | 6.280 | 6.280 | 6.280 | 145 |
| 2024-09-12 | 6.200 | 6.360 | 6.140 | 6.360 | 6.360 | 79 |
| 2024-09-11 | 6.460 | 6.460 | 6.020 | 6.400 | 6.400 | 967 |
| 2024-09-10 | 6.340 | 6.560 | 6.340 | 6.460 | 6.460 | 509 |
| 2024-09-09 | 6.560 | 6.560 | 6.480 | 6.480 | 6.480 | 60 |
| 2024-09-06 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 25 |
| 2024-09-05 | 6.520 | 6.600 | 6.300 | 6.560 | 6.560 | 1,663 |
| 2024-09-04 | 6.480 | 6.620 | 6.480 | 6.620 | 6.620 | 316 |
| 2024-09-02 | 6.620 | 6.660 | 6.500 | 6.540 | 6.540 | 430 |
| 2024-08-30 | 6.580 | 6.900 | 6.580 | 6.680 | 6.680 | 872 |
| 2024-08-29 | 6.460 | 6.580 | 6.440 | 6.580 | 6.580 | 265 |
| 2024-08-28 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 11 |
| 2024-08-27 | 6.420 | 6.460 | 6.420 | 6.440 | 6.440 | 14 |
| 2024-08-26 | 6.460 | 6.500 | 6.400 | 6.400 | 6.400 | 374 |
| 2024-08-23 | 6.680 | 6.680 | 6.440 | 6.600 | 6.600 | 38 |
| 2024-08-22 | 6.600 | 6.760 | 6.400 | 6.680 | 6.680 | 642 |
| 2024-08-21 | 6.920 | 7.780 | 6.400 | 6.700 | 6.700 | 20,178 |
| 2024-08-20 | 6.700 | 6.880 | 6.400 | 6.880 | 6.880 | 863 |
| 2024-08-19 | 6.700 | 6.700 | 6.300 | 6.700 | 6.700 | 596 |
| 2024-08-16 | 6.640 | 6.800 | 6.360 | 6.700 | 6.700 | 3,452 |
| 2024-08-14 | 6.300 | 6.640 | 6.300 | 6.640 | 6.640 | 2,560 |
| 2024-08-13 | 5.920 | 6.200 | 5.920 | 6.200 | 6.200 | 1,009 |
| 2024-08-12 | 6.060 | 6.060 | 5.700 | 6.000 | 6.000 | 10,686 |
| 2024-08-09 | 6.260 | 6.360 | 6.140 | 6.140 | 6.140 | 1,841 |
| 2024-08-08 | 6.520 | 6.520 | 6.040 | 6.360 | 6.360 | 4,116 |
| 2024-08-07 | 6.680 | 6.680 | 6.480 | 6.580 | 6.580 | 1,850 |
| 2024-08-06 | 6.540 | 6.720 | 6.340 | 6.680 | 6.680 | 1,449 |
| 2024-08-05 | 7.000 | 7.300 | 6.400 | 6.620 | 6.620 | 8,520 |
| 2024-08-02 | 7.400 | 7.400 | 7.000 | 7.320 | 7.320 | 935 |
| 2024-08-01 | 7.500 | 7.500 | 7.400 | 7.460 | 7.460 | 297 |
| 2024-07-31 | 7.400 | 7.560 | 7.200 | 7.320 | 7.320 | 1,241 |
| 2024-07-30 | 7.660 | 7.660 | 7.100 | 7.600 | 7.600 | 3,738 |
| 2024-07-29 | 8.000 | 8.000 | 7.300 | 7.540 | 7.540 | 13,934 |
| 2024-07-26 | 9.500 | 9.500 | 7.420 | 7.880 | 7.880 | 58,207 |
| 2024-07-25 | 8.960 | 9.700 | 8.800 | 9.460 | 9.460 | 5,645 |
| 2024-07-24 | 9.180 | 9.180 | 8.800 | 8.800 | 8.800 | 2,264 |
| 2024-07-23 | 9.360 | 9.360 | 8.840 | 9.180 | 9.180 | 1,311 |
| 2024-07-22 | 9.080 | 9.360 | 8.740 | 9.360 | 9.360 | 3,617 |
| 2024-07-19 | 9.360 | 9.360 | 8.700 | 9.100 | 9.100 | 5,245 |
| 2024-07-18 | 9.080 | 9.460 | 9.020 | 9.100 | 9.100 | 8,745 |
| 2024-07-17 | 9.100 | 9.100 | 8.620 | 9.080 | 9.080 | 5,416 |
| 2024-07-16 | 9.020 | 9.700 | 8.600 | 8.940 | 8.940 | 15,826 |
| 2024-07-15 | 9.400 | 10.050 | 9.020 | 9.160 | 9.160 | 14,603 |
| 2024-07-12 | 9.540 | 10.900 | 8.700 | 9.260 | 9.260 | 75,913 |
| 2024-07-11 | 8.820 | 8.900 | 8.460 | 8.860 | 8.860 | 454 |
| 2024-07-10 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 227 |
| 2024-07-09 | 8.540 | 8.960 | 8.540 | 8.920 | 8.920 | 1,101 |
| 2024-07-08 | 8.580 | 8.580 | 8.380 | 8.580 | 8.580 | 135 |
| 2024-07-05 | 8.600 | 8.600 | 8.560 | 8.560 | 8.560 | 67 |
| 2024-07-04 | 8.320 | 8.580 | 8.320 | 8.580 | 8.580 | 155 |
| 2024-07-03 | 8.700 | 8.700 | 8.340 | 8.600 | 8.600 | 727 |
| 2024-07-02 | 8.480 | 8.640 | 8.380 | 8.640 | 8.640 | 2,961 |
| 2024-07-01 | 8.600 | 8.640 | 8.600 | 8.640 | 8.640 | 1,260 |
| 2024-06-28 | 8.420 | 8.600 | 8.400 | 8.600 | 8.600 | 411 |
| 2024-06-26 | 8.500 | 8.600 | 8.360 | 8.600 | 8.600 | 432 |
| 2024-06-25 | 8.520 | 8.620 | 8.340 | 8.620 | 8.620 | 655 |
| 2024-06-24 | 8.680 | 8.680 | 8.320 | 8.640 | 8.640 | 1,976 |
| 2024-06-21 | 8.500 | 8.780 | 8.320 | 8.700 | 8.700 | 1,848 |
| 2024-06-20 | 8.360 | 8.480 | 8.220 | 8.480 | 8.480 | 3,403 |
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.