Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.402	0.402	0.400	0.400	0.400	6,398
2023-09-01	0.410	0.410	0.410	0.410	0.410	100
2023-08-31	0.430	0.430	0.430	0.430	0.430	0
2023-08-30	0.430	0.430	0.430	0.430	0.430	0
2023-08-29	0.430	0.430	0.430	0.430	0.430	0
2023-08-28	0.430	0.430	0.430	0.430	0.430	1,500
2023-08-25	0.438	0.438	0.434	0.434	0.434	520
2023-08-24	0.400	0.402	0.400	0.402	0.402	2,421
2023-08-23	0.430	0.430	0.430	0.430	0.430	0
2023-08-22	0.430	0.430	0.430	0.430	0.430	0
2023-08-21	0.430	0.430	0.430	0.430	0.430	4,192
2023-08-18	0.430	0.430	0.430	0.430	0.430	0
2023-08-17	0.430	0.430	0.430	0.430	0.430	0
2023-08-16	0.440	0.440	0.430	0.430	0.430	16,377
2023-08-14	0.390	0.420	0.390	0.420	0.420	5,000
2023-08-11	0.370	0.370	0.370	0.370	0.370	0
2023-08-10	0.370	0.370	0.370	0.370	0.370	40
2023-08-09	0.370	0.380	0.370	0.380	0.380	708
2023-08-08	0.400	0.400	0.400	0.400	0.400	0
2023-08-07	0.400	0.400	0.400	0.400	0.400	140
2023-08-04	0.400	0.400	0.400	0.400	0.400	3,205
2023-08-03	0.370	0.370	0.370	0.370	0.370	100
2023-08-02	0.400	0.400	0.400	0.400	0.400	1,251
2023-08-01	0.400	0.400	0.400	0.400	0.400	750
2023-07-31	0.430	0.430	0.430	0.430	0.430	0
2023-07-28	0.430	0.430	0.430	0.430	0.430	1,500
2023-07-27	0.440	0.440	0.440	0.440	0.440	2,416
2023-07-26	0.430	0.430	0.430	0.430	0.430	500
2023-07-25	0.380	0.380	0.380	0.380	0.380	1
2023-07-24	0.380	0.380	0.380	0.380	0.380	0
2023-07-21	0.380	0.380	0.380	0.380	0.380	597
2023-07-20	0.430	0.430	0.430	0.430	0.430	1,300
2023-07-19	0.440	0.440	0.440	0.440	0.440	0
2023-07-18	0.440	0.440	0.440	0.440	0.440	14,677
2023-07-17	0.410	0.410	0.410	0.410	0.410	2,134
2023-07-14	0.400	0.400	0.400	0.400	0.400	3,542
2023-07-13	0.380	0.380	0.380	0.380	0.380	0
2023-07-12	0.380	0.380	0.380	0.380	0.380	2,841
2023-07-11	0.350	0.384	0.350	0.384	0.384	9,211
2023-07-10	0.348	0.348	0.348	0.348	0.348	840
2023-07-07	0.310	0.310	0.310	0.310	0.310	0
2023-07-06	0.310	0.310	0.310	0.310	0.310	0
2023-07-05	0.310	0.310	0.310	0.310	0.310	21
2023-07-04	0.310	0.310	0.310	0.310	0.310	0
2023-07-03	0.330	0.330	0.310	0.310	0.310	212
2023-06-30	0.330	0.330	0.330	0.330	0.330	200
2023-06-29	0.340	0.340	0.340	0.340	0.340	0
2023-06-28	0.340	0.340	0.340	0.340	0.340	3,179
2023-06-27	0.348	0.348	0.334	0.334	0.334	1,434
2023-06-26	0.310	0.310	0.310	0.310	0.310	0
2023-06-23	0.310	0.310	0.310	0.310	0.310	0
2023-06-22	0.310	0.310	0.310	0.310	0.310	0
2023-06-21	0.300	0.310	0.300	0.310	0.310	613
2023-06-20	0.310	0.310	0.310	0.310	0.310	0
2023-06-19	0.310	0.310	0.310	0.310	0.310	4,695
2023-06-16	0.308	0.308	0.308	0.308	0.308	3,398
2023-06-15	0.288	0.310	0.288	0.310	0.310	410
2023-06-14	0.330	0.330	0.330	0.330	0.330	30
2023-06-13	0.330	0.330	0.330	0.330	0.330	4,693
2023-06-12	0.300	0.300	0.300	0.300	0.300	14,614

← NewerPage 14 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.