Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	0.324	0.356	0.324	0.356	0.356	7,498
2024-02-22	0.326	0.326	0.326	0.326	0.326	1,100
2024-02-21	0.336	0.336	0.336	0.336	0.336	0
2024-02-20	0.326	0.336	0.326	0.336	0.336	5,358
2024-02-19	0.350	0.350	0.350	0.350	0.350	425
2024-02-16	0.396	0.396	0.394	0.394	0.394	691
2024-02-15	0.394	0.394	0.394	0.394	0.394	8,233
2024-02-14	0.376	0.376	0.376	0.376	0.376	6,058
2024-02-13	0.346	0.346	0.346	0.346	0.346	1,100
2024-02-12	0.336	0.336	0.336	0.336	0.336	333
2024-02-09	0.318	0.318	0.318	0.318	0.318	0
2024-02-08	0.318	0.318	0.318	0.318	0.318	0
2024-02-07	0.318	0.318	0.318	0.318	0.318	1,793
2024-02-06	0.314	0.314	0.314	0.314	0.314	2,820
2024-02-05	0.338	0.338	0.338	0.338	0.338	700
2024-02-02	0.338	0.338	0.338	0.338	0.338	0
2024-02-01	0.338	0.338	0.338	0.338	0.338	389
2024-01-31	0.338	0.338	0.338	0.338	0.338	400
2024-01-30	0.338	0.338	0.338	0.338	0.338	669
2024-01-29	0.338	0.338	0.338	0.338	0.338	0
2024-01-26	0.338	0.338	0.338	0.338	0.338	100
2024-01-25	0.338	0.338	0.338	0.338	0.338	0
2024-01-24	0.338	0.338	0.338	0.338	0.338	1,000
2024-01-23	0.338	0.338	0.338	0.338	0.338	60
2024-01-22	0.338	0.338	0.328	0.328	0.328	500
2024-01-19	0.328	0.328	0.328	0.328	0.328	70
2024-01-18	0.328	0.328	0.328	0.328	0.328	0
2024-01-17	0.328	0.328	0.328	0.328	0.328	40
2024-01-16	0.328	0.328	0.328	0.328	0.328	193
2024-01-15	0.338	0.338	0.338	0.338	0.338	1,450
2024-01-12	0.328	0.336	0.328	0.336	0.336	3,441
2024-01-11	0.328	0.328	0.328	0.328	0.328	0
2024-01-10	0.328	0.328	0.328	0.328	0.328	0
2024-01-09	0.328	0.328	0.328	0.328	0.328	0
2024-01-08	0.328	0.328	0.328	0.328	0.328	3,115
2024-01-05	0.310	0.328	0.310	0.328	0.328	867
2024-01-04	0.302	0.302	0.302	0.302	0.302	2,000
2024-01-03	0.308	0.308	0.308	0.308	0.308	0
2024-01-02	0.308	0.308	0.308	0.308	0.308	1,000
2023-12-29	0.310	0.310	0.310	0.310	0.310	1,659
2023-12-28	0.304	0.304	0.304	0.304	0.304	1,586
2023-12-27	0.304	0.304	0.304	0.304	0.304	5,462
2023-12-22	0.304	0.306	0.304	0.306	0.306	2,698
2023-12-21	0.312	0.312	0.312	0.312	0.312	0
2023-12-20	0.312	0.312	0.312	0.312	0.312	9,540
2023-12-19	0.314	0.314	0.314	0.314	0.314	200
2023-12-18	0.346	0.346	0.340	0.340	0.340	2,250
2023-12-15	0.320	0.320	0.320	0.320	0.320	2,322
2023-12-14	0.312	0.312	0.312	0.312	0.312	725
2023-12-13	0.312	0.312	0.312	0.312	0.312	260
2023-12-12	0.312	0.312	0.312	0.312	0.312	6,975
2023-12-11	0.314	0.314	0.314	0.314	0.314	283
2023-12-08	0.312	0.314	0.312	0.314	0.314	12,534
2023-12-07	0.312	0.314	0.312	0.314	0.314	620
2023-12-06	0.310	0.312	0.310	0.312	0.312	14,897
2023-12-05	0.350	0.350	0.350	0.350	0.350	2,650
2023-12-04	0.322	0.350	0.322	0.350	0.350	283
2023-12-01	0.320	0.322	0.320	0.322	0.322	3,522
2023-11-30	0.320	0.350	0.320	0.350	0.350	2,766
2023-11-29	0.322	0.350	0.322	0.350	0.350	37

← NewerPage 12 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.