Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.395	0.395	0.395	0.395	0.395	5,000
2023-03-09	0.428	0.428	0.428	0.428	0.428	0
2023-03-08	0.428	0.428	0.428	0.428	0.428	0
2023-03-07	0.428	0.428	0.428	0.428	0.428	300
2023-03-06	0.402	0.402	0.402	0.402	0.402	2,000
2023-03-03	0.401	0.429	0.401	0.429	0.429	643
2023-03-02	0.429	0.429	0.429	0.429	0.429	100
2023-03-01	0.428	0.428	0.428	0.428	0.428	90
2023-02-28	0.401	0.401	0.401	0.401	0.401	1,000
2023-02-27	0.410	0.410	0.410	0.410	0.410	0
2023-02-24	0.410	0.410	0.410	0.410	0.410	0
2023-02-23	0.410	0.410	0.410	0.410	0.410	0
2023-02-22	0.429	0.429	0.410	0.410	0.410	4,272
2023-02-21	0.429	0.429	0.429	0.429	0.429	444
2023-02-20	0.396	0.396	0.396	0.396	0.396	3,023
2023-02-17	0.425	0.425	0.425	0.425	0.425	2,000
2023-02-16	0.430	0.430	0.430	0.430	0.430	450
2023-02-15	0.430	0.430	0.430	0.430	0.430	927
2023-02-14	0.437	0.437	0.437	0.437	0.437	0
2023-02-13	0.437	0.437	0.437	0.437	0.437	350
2023-02-10	0.432	0.432	0.432	0.432	0.432	0
2023-02-09	0.432	0.432	0.432	0.432	0.432	0
2023-02-08	0.432	0.432	0.432	0.432	0.432	0
2023-02-07	0.432	0.432	0.432	0.432	0.432	0
2023-02-06	0.432	0.432	0.432	0.432	0.432	0
2023-02-03	0.432	0.432	0.432	0.432	0.432	4,778
2023-02-02	0.431	0.431	0.431	0.431	0.431	3,483
2023-02-01	0.420	0.432	0.420	0.432	0.432	7,855
2023-01-31	0.400	0.420	0.400	0.420	0.420	10,599
2023-01-30	0.420	0.420	0.400	0.400	0.400	4,106
2023-01-27	0.430	0.430	0.430	0.430	0.430	0
2023-01-26	0.430	0.430	0.430	0.430	0.430	2,010
2023-01-25	0.432	0.432	0.432	0.432	0.432	2,722
2023-01-24	0.432	0.432	0.432	0.432	0.432	2,348
2023-01-23	0.464	0.464	0.464	0.464	0.464	230
2023-01-20	0.432	0.468	0.432	0.468	0.468	1,946
2023-01-19	0.432	0.432	0.432	0.432	0.432	0
2023-01-18	0.432	0.432	0.432	0.432	0.432	120
2023-01-17	0.432	0.432	0.432	0.432	0.432	2,400
2023-01-16	0.490	0.490	0.490	0.490	0.490	2,469
2023-01-13	0.490	0.490	0.490	0.490	0.490	0
2023-01-12	0.490	0.490	0.490	0.490	0.490	222
2023-01-11	0.460	0.480	0.460	0.480	0.480	174
2023-01-10	0.480	0.480	0.480	0.480	0.480	198
2023-01-09	0.480	0.480	0.480	0.480	0.480	1,805
2023-01-05	0.480	0.480	0.480	0.480	0.480	2,000
2023-01-04	0.460	0.460	0.460	0.460	0.460	7,634
2023-01-03	0.470	0.470	0.470	0.470	0.470	1,433
2023-01-02	0.400	0.400	0.400	0.400	0.400	893
2022-12-30	0.395	0.400	0.395	0.400	0.400	1,072
2022-12-29	0.395	0.395	0.395	0.395	0.395	0
2022-12-28	0.395	0.395	0.395	0.395	0.395	2,862
2022-12-27	0.395	0.395	0.395	0.395	0.395	5,000
2022-12-23	0.405	0.410	0.405	0.410	0.410	4,785
2022-12-22	0.411	0.411	0.405	0.405	0.405	5,698
2022-12-21	0.411	0.411	0.411	0.411	0.411	807
2022-12-20	0.411	0.411	0.411	0.411	0.411	1,210
2022-12-19	0.411	0.411	0.411	0.411	0.411	2,504
2022-12-16	0.449	0.449	0.449	0.449	0.449	0
2022-12-15	0.449	0.449	0.449	0.449	0.449	1,321

← NewerPage 16 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.