Clean & Carbon Energy S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.324	0.326	0.324	0.326	0.326	751
2024-08-16	0.350	0.350	0.350	0.350	0.350	0
2024-08-14	0.350	0.350	0.350	0.350	0.350	1,197
2024-08-13	0.370	0.370	0.370	0.370	0.370	0
2024-08-12	0.370	0.370	0.370	0.370	0.370	0
2024-08-09	0.370	0.370	0.370	0.370	0.370	0
2024-08-08	0.350	0.370	0.350	0.370	0.370	2,502
2024-08-07	0.370	0.370	0.370	0.370	0.370	0
2024-08-06	0.370	0.370	0.370	0.370	0.370	276
2024-08-05	0.370	0.370	0.370	0.370	0.370	534
2024-08-02	0.392	0.392	0.392	0.392	0.392	750
2024-08-01	0.410	0.410	0.410	0.410	0.410	7
2024-07-31	0.378	0.378	0.378	0.378	0.378	1,200
2024-07-30	0.350	0.350	0.350	0.350	0.350	0
2024-07-29	0.354	0.354	0.350	0.350	0.350	2,943
2024-07-26	0.354	0.354	0.354	0.354	0.354	5,000
2024-07-25	0.398	0.398	0.398	0.398	0.398	0
2024-07-24	0.398	0.398	0.398	0.398	0.398	10
2024-07-23	0.354	0.354	0.354	0.354	0.354	0
2024-07-22	0.354	0.354	0.354	0.354	0.354	200
2024-07-19	0.380	0.380	0.380	0.380	0.380	0
2024-07-18	0.380	0.380	0.380	0.380	0.380	750
2024-07-17	0.380	0.380	0.380	0.380	0.380	0
2024-07-16	0.380	0.380	0.380	0.380	0.380	3,299
2024-07-15	0.380	0.380	0.354	0.354	0.354	4,694
2024-07-12	0.354	0.354	0.354	0.354	0.354	1,000
2024-07-11	0.380	0.380	0.380	0.380	0.380	0
2024-07-10	0.380	0.380	0.380	0.380	0.380	0
2024-07-09	0.356	0.380	0.356	0.380	0.380	1,005
2024-07-08	0.370	0.370	0.370	0.370	0.370	0
2024-07-05	0.370	0.370	0.370	0.370	0.370	200
2024-07-04	0.360	0.360	0.360	0.360	0.360	616
2024-07-03	0.360	0.360	0.360	0.360	0.360	169
2024-07-02	0.362	0.364	0.362	0.364	0.364	3,167
2024-07-01	0.354	0.362	0.354	0.362	0.362	2,956
2024-06-28	0.430	0.430	0.430	0.430	0.430	0
2024-06-27	0.430	0.430	0.430	0.430	0.430	0
2024-06-26	0.430	0.430	0.430	0.430	0.430	1,200
2024-06-25	0.430	0.430	0.430	0.430	0.430	0
2024-06-24	0.430	0.430	0.430	0.430	0.430	1
2024-06-21	0.430	0.430	0.430	0.430	0.430	2,000
2024-06-20	0.362	0.362	0.362	0.362	0.362	80
2024-06-19	0.430	0.430	0.430	0.430	0.430	0
2024-06-18	0.430	0.430	0.430	0.430	0.430	0
2024-06-17	0.430	0.430	0.430	0.430	0.430	0
2024-06-14	0.430	0.430	0.430	0.430	0.430	4,000
2024-06-13	0.426	0.426	0.426	0.426	0.426	0
2024-06-12	0.426	0.426	0.426	0.426	0.426	0
2024-06-11	0.426	0.426	0.426	0.426	0.426	1,388
2024-06-10	0.426	0.426	0.426	0.426	0.426	0
2024-06-07	0.426	0.426	0.426	0.426	0.426	0
2024-06-06	0.426	0.426	0.426	0.426	0.426	0
2024-06-05	0.426	0.426	0.426	0.426	0.426	100
2024-06-04	0.426	0.426	0.426	0.426	0.426	0
2024-06-03	0.426	0.426	0.426	0.426	0.426	0
2024-05-31	0.426	0.426	0.426	0.426	0.426	0
2024-05-29	0.426	0.426	0.426	0.426	0.426	0
2024-05-28	0.370	0.426	0.370	0.426	0.426	800
2024-05-27	0.428	0.428	0.428	0.428	0.428	0
2024-05-24	0.428	0.428	0.428	0.428	0.428	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

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.