Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.320	0.350	0.320	0.350	0.350	2,199
2023-11-27	0.322	0.352	0.322	0.352	0.352	2,799
2023-11-24	0.322	0.322	0.322	0.322	0.322	0
2023-11-23	0.322	0.322	0.322	0.322	0.322	120
2023-11-22	0.330	0.330	0.322	0.322	0.322	13,860
2023-11-21	0.348	0.348	0.348	0.348	0.348	3,630
2023-11-20	0.360	0.360	0.350	0.350	0.350	4,839
2023-11-17	0.370	0.370	0.370	0.370	0.370	586
2023-11-16	0.380	0.380	0.380	0.380	0.380	0
2023-11-15	0.380	0.380	0.380	0.380	0.380	11
2023-11-14	0.330	0.330	0.330	0.330	0.330	0
2023-11-13	0.330	0.330	0.330	0.330	0.330	240
2023-11-10	0.388	0.388	0.388	0.388	0.388	0
2023-11-09	0.310	0.388	0.310	0.388	0.388	28,010
2023-11-08	0.400	0.400	0.400	0.400	0.400	100
2023-11-07	0.400	0.400	0.400	0.400	0.400	0
2023-11-06	0.400	0.400	0.400	0.400	0.400	2,370
2023-11-03	0.382	0.410	0.382	0.410	0.410	472
2023-11-02	0.380	0.380	0.380	0.380	0.380	5,149
2023-10-31	0.420	0.420	0.420	0.420	0.420	0
2023-10-30	0.420	0.420	0.420	0.420	0.420	0
2023-10-27	0.420	0.420	0.420	0.420	0.420	0
2023-10-26	0.420	0.420	0.420	0.420	0.420	0
2023-10-25	0.420	0.420	0.420	0.420	0.420	0
2023-10-24	0.420	0.420	0.420	0.420	0.420	0
2023-10-23	0.420	0.420	0.420	0.420	0.420	1,700
2023-10-20	0.420	0.420	0.420	0.420	0.420	5
2023-10-19	0.380	0.380	0.380	0.380	0.380	4,422
2023-10-18	0.428	0.428	0.428	0.428	0.428	1,000
2023-10-17	0.428	0.428	0.428	0.428	0.428	10
2023-10-16	0.400	0.400	0.400	0.400	0.400	1,001
2023-10-13	0.390	0.410	0.390	0.410	0.410	1,229
2023-10-12	0.426	0.426	0.426	0.426	0.426	0
2023-10-11	0.426	0.426	0.426	0.426	0.426	0
2023-10-10	0.426	0.426	0.426	0.426	0.426	0
2023-10-09	0.426	0.426	0.426	0.426	0.426	100
2023-10-06	0.428	0.428	0.428	0.428	0.428	0
2023-10-05	0.428	0.428	0.428	0.428	0.428	0
2023-10-04	0.428	0.428	0.428	0.428	0.428	0
2023-10-03	0.428	0.428	0.428	0.428	0.428	0
2023-10-02	0.428	0.428	0.428	0.428	0.428	0
2023-09-29	0.428	0.428	0.428	0.428	0.428	0
2023-09-28	0.428	0.428	0.428	0.428	0.428	0
2023-09-27	0.428	0.428	0.428	0.428	0.428	0
2023-09-26	0.380	0.428	0.380	0.428	0.428	2,989
2023-09-25	0.430	0.430	0.430	0.430	0.430	1,050
2023-09-22	0.382	0.382	0.382	0.382	0.382	0
2023-09-21	0.382	0.382	0.382	0.382	0.382	0
2023-09-20	0.382	0.382	0.382	0.382	0.382	236
2023-09-19	0.382	0.382	0.382	0.382	0.382	173
2023-09-18	0.434	0.434	0.434	0.434	0.434	0
2023-09-15	0.434	0.434	0.434	0.434	0.434	0
2023-09-14	0.434	0.434	0.434	0.434	0.434	0
2023-09-13	0.434	0.434	0.434	0.434	0.434	216
2023-09-12	0.434	0.434	0.434	0.434	0.434	2,256
2023-09-11	0.390	0.390	0.390	0.390	0.390	0
2023-09-08	0.390	0.390	0.390	0.390	0.390	0
2023-09-07	0.390	0.390	0.390	0.390	0.390	0
2023-09-06	0.390	0.390	0.390	0.390	0.390	900
2023-09-05	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 13 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.