Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.449	0.449	0.449	0.449	0.449	1,321
2022-12-14	0.410	0.410	0.410	0.410	0.410	23
2022-12-13	0.420	0.420	0.410	0.410	0.410	3,400
2022-12-12	0.421	0.421	0.420	0.420	0.420	5,260
2022-12-09	0.450	0.450	0.450	0.450	0.450	4,865
2022-12-08	0.450	0.450	0.450	0.450	0.450	240
2022-12-07	0.470	0.470	0.470	0.470	0.470	464
2022-12-06	0.468	0.468	0.423	0.423	0.423	5,135
2022-12-05	0.467	0.467	0.467	0.467	0.467	0
2022-12-02	0.467	0.467	0.467	0.467	0.467	1,922
2022-12-01	0.420	0.462	0.420	0.462	0.462	3,448
2022-11-30	0.423	0.423	0.423	0.423	0.423	949
2022-11-29	0.470	0.470	0.470	0.470	0.470	0
2022-11-28	0.470	0.470	0.470	0.470	0.470	0
2022-11-25	0.470	0.470	0.470	0.470	0.470	444
2022-11-24	0.470	0.470	0.470	0.470	0.470	0
2022-11-23	0.470	0.470	0.470	0.470	0.470	14,000
2022-11-22	0.454	0.454	0.454	0.454	0.454	777
2022-11-21	0.450	0.450	0.450	0.450	0.450	6,500
2022-11-18	0.456	0.456	0.456	0.456	0.456	100
2022-11-17	0.458	0.458	0.458	0.458	0.458	1,175
2022-11-16	0.400	0.400	0.400	0.400	0.400	128
2022-11-15	0.448	0.448	0.448	0.448	0.448	444
2022-11-14	0.450	0.450	0.450	0.450	0.450	3
2022-11-10	0.410	0.420	0.410	0.420	0.420	3,000
2022-11-09	0.416	0.416	0.416	0.416	0.416	70
2022-11-08	0.424	0.424	0.424	0.424	0.424	2,000
2022-11-07	0.466	0.466	0.466	0.466	0.466	3,150
2022-11-04	0.460	0.460	0.460	0.460	0.460	2,763
2022-11-03	0.425	0.425	0.425	0.425	0.425	1,750
2022-11-02	0.460	0.460	0.460	0.460	0.460	1,999
2022-10-31	0.460	0.460	0.460	0.460	0.460	1,628
2022-10-28	0.462	0.462	0.462	0.462	0.462	0
2022-10-27	0.462	0.462	0.462	0.462	0.462	150
2022-10-26	0.430	0.430	0.430	0.430	0.430	1
2022-10-25	0.425	0.425	0.425	0.425	0.425	0
2022-10-24	0.425	0.425	0.425	0.425	0.425	0
2022-10-21	0.425	0.425	0.425	0.425	0.425	0
2022-10-20	0.425	0.425	0.425	0.425	0.425	1,160
2022-10-19	0.470	0.470	0.470	0.470	0.470	1,069
2022-10-18	0.425	0.474	0.425	0.474	0.474	8,700
2022-10-17	0.394	0.394	0.394	0.394	0.394	2,500
2022-10-14	0.401	0.401	0.401	0.401	0.401	0
2022-10-13	0.401	0.401	0.401	0.401	0.401	169
2022-10-12	0.394	0.394	0.394	0.394	0.394	1,151
2022-10-11	0.391	0.391	0.391	0.391	0.391	400
2022-10-10	0.390	0.390	0.390	0.390	0.390	0
2022-10-07	0.390	0.390	0.390	0.390	0.390	0
2022-10-06	0.390	0.390	0.390	0.390	0.390	0
2022-10-05	0.390	0.390	0.390	0.390	0.390	1,000
2022-10-04	0.390	0.390	0.390	0.390	0.390	0
2022-10-03	0.390	0.390	0.390	0.390	0.390	6,338
2022-09-30	0.500	0.500	0.461	0.461	0.461	7,619
2022-09-29	0.490	0.490	0.490	0.490	0.490	0
2022-09-28	0.473	0.490	0.473	0.490	0.490	1,200
2022-09-27	0.472	0.472	0.472	0.472	0.472	300
2022-09-26	0.546	0.546	0.546	0.546	0.546	2
2022-09-23	0.510	0.510	0.510	0.510	0.510	2,000
2022-09-22	0.548	0.548	0.548	0.548	0.548	0
2022-09-21	0.548	0.548	0.548	0.548	0.548	0

← NewerPage 17 of 21 · 1,254 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.