Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.428	0.428	0.428	0.428	0.428	0
2024-05-22	0.428	0.428	0.428	0.428	0.428	1,500
2024-05-21	0.422	0.424	0.422	0.424	0.424	3,800
2024-05-20	0.360	0.360	0.360	0.360	0.360	0
2024-05-17	0.360	0.360	0.360	0.360	0.360	0
2024-05-16	0.360	0.360	0.360	0.360	0.360	0
2024-05-15	0.360	0.360	0.360	0.360	0.360	0
2024-05-14	0.360	0.360	0.360	0.360	0.360	1,200
2024-05-13	0.412	0.412	0.412	0.412	0.412	0
2024-05-10	0.412	0.412	0.412	0.412	0.412	0
2024-05-09	0.412	0.412	0.412	0.412	0.412	0
2024-05-08	0.412	0.412	0.412	0.412	0.412	155
2024-05-07	0.420	0.420	0.420	0.420	0.420	7,217
2024-05-06	0.400	0.420	0.400	0.420	0.420	16,928
2024-05-02	0.352	0.396	0.352	0.396	0.396	2,168
2024-04-30	0.396	0.396	0.396	0.396	0.396	1,000
2024-04-29	0.350	0.350	0.350	0.350	0.350	0
2024-04-26	0.350	0.350	0.350	0.350	0.350	1,836
2024-04-25	0.396	0.396	0.396	0.396	0.396	760
2024-04-24	0.400	0.400	0.400	0.400	0.400	166
2024-04-23	0.410	0.410	0.410	0.410	0.410	4,700
2024-04-22	0.400	0.400	0.400	0.400	0.400	2,334
2024-04-19	0.410	0.410	0.390	0.390	0.390	23,566
2024-04-18	0.380	0.380	0.380	0.380	0.380	0
2024-04-17	0.380	0.380	0.380	0.380	0.380	0
2024-04-16	0.380	0.380	0.380	0.380	0.380	0
2024-04-15	0.380	0.380	0.380	0.380	0.380	325
2024-04-12	0.380	0.396	0.380	0.396	0.396	2,768
2024-04-11	0.380	0.380	0.380	0.380	0.380	3,400
2024-04-10	0.370	0.370	0.370	0.370	0.370	0
2024-04-09	0.350	0.370	0.350	0.370	0.370	9,907
2024-04-08	0.342	0.342	0.342	0.342	0.342	1,891
2024-04-05	0.344	0.344	0.344	0.344	0.344	6
2024-04-04	0.340	0.340	0.314	0.314	0.314	3,299
2024-04-03	0.320	0.320	0.320	0.320	0.320	420
2024-04-02	0.336	0.380	0.336	0.380	0.380	1,309
2024-03-28	0.332	0.332	0.332	0.332	0.332	0
2024-03-27	0.316	0.332	0.316	0.332	0.332	24,729
2024-03-26	0.400	0.400	0.400	0.400	0.400	615
2024-03-25	0.360	0.360	0.360	0.360	0.360	776
2024-03-22	0.360	0.360	0.360	0.360	0.360	1,834
2024-03-21	0.380	0.380	0.380	0.380	0.380	155
2024-03-20	0.380	0.380	0.380	0.380	0.380	1,400
2024-03-19	0.398	0.398	0.398	0.398	0.398	50
2024-03-18	0.398	0.398	0.398	0.398	0.398	2,908
2024-03-15	0.380	0.380	0.380	0.380	0.380	569
2024-03-14	0.368	0.370	0.368	0.370	0.370	1,891
2024-03-13	0.368	0.368	0.368	0.368	0.368	5,184
2024-03-12	0.360	0.360	0.360	0.360	0.360	700
2024-03-11	0.370	0.370	0.370	0.370	0.370	0
2024-03-08	0.370	0.370	0.370	0.370	0.370	0
2024-03-07	0.370	0.370	0.370	0.370	0.370	100
2024-03-06	0.370	0.370	0.370	0.370	0.370	0
2024-03-05	0.352	0.370	0.352	0.370	0.370	2,270
2024-03-04	0.368	0.368	0.368	0.368	0.368	1,100
2024-03-01	0.352	0.352	0.352	0.352	0.352	7
2024-02-29	0.352	0.352	0.352	0.352	0.352	0
2024-02-28	0.352	0.352	0.352	0.352	0.352	0
2024-02-27	0.354	0.354	0.352	0.352	0.352	6,178
2024-02-26	0.330	0.350	0.330	0.350	0.350	9,116

← NewerPage 11 of 21 · 1,253 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.