Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	0.548	0.548	0.548	0.548	0.548	0
2022-09-19	0.512	0.548	0.512	0.548	0.548	499
2022-09-16	0.550	0.550	0.550	0.550	0.550	0
2022-09-15	0.550	0.550	0.550	0.550	0.550	203
2022-09-14	0.548	0.548	0.504	0.504	0.504	5,092
2022-09-13	0.558	0.558	0.558	0.558	0.558	6
2022-09-12	0.510	0.510	0.510	0.510	0.510	1,657
2022-09-09	0.510	0.510	0.510	0.510	0.510	1,208
2022-09-08	0.554	0.554	0.554	0.554	0.554	0
2022-09-07	0.554	0.554	0.554	0.554	0.554	169
2022-09-06	0.512	0.560	0.512	0.560	0.560	405
2022-09-05	0.510	0.510	0.510	0.510	0.510	1,080
2022-09-02	0.510	0.510	0.510	0.510	0.510	500
2022-09-01	0.522	0.522	0.522	0.522	0.522	1,773
2022-08-31	0.570	0.570	0.570	0.570	0.570	4,149
2022-08-30	0.520	0.570	0.520	0.570	0.570	3,000
2022-08-29	0.540	0.540	0.512	0.512	0.512	2,191
2022-08-26	0.570	0.570	0.570	0.570	0.570	5
2022-08-25	0.510	0.510	0.510	0.510	0.510	7,390
2022-08-24	0.550	0.550	0.550	0.550	0.550	60
2022-08-23	0.570	0.570	0.570	0.570	0.570	2,194
2022-08-22	0.512	0.570	0.512	0.570	0.570	2,265
2022-08-19	0.600	0.600	0.600	0.600	0.600	0
2022-08-18	0.600	0.600	0.600	0.600	0.600	0
2022-08-17	0.600	0.600	0.600	0.600	0.600	0
2022-08-16	0.600	0.600	0.600	0.600	0.600	400
2022-08-12	0.586	0.600	0.586	0.600	0.600	8,334
2022-08-11	0.590	0.590	0.590	0.590	0.590	2,200
2022-08-10	0.594	0.594	0.590	0.590	0.590	6,319
2022-08-09	0.506	0.576	0.506	0.576	0.576	1,540
2022-08-08	0.540	0.540	0.504	0.504	0.504	5,884
2022-08-05	0.560	0.560	0.540	0.540	0.540	21,616
2022-08-04	0.580	0.580	0.580	0.580	0.580	0
2022-08-03	0.580	0.580	0.580	0.580	0.580	640
2022-08-02	0.600	0.600	0.600	0.600	0.600	433
2022-08-01	0.600	0.600	0.600	0.600	0.600	9,635
2022-07-29	0.600	0.600	0.600	0.600	0.600	1,296
2022-07-28	0.600	0.600	0.600	0.600	0.600	2,488
2022-07-27	0.630	0.630	0.600	0.600	0.600	5,365
2022-07-26	0.636	0.636	0.636	0.636	0.636	0
2022-07-25	0.602	0.636	0.602	0.636	0.636	7,423
2022-07-22	0.640	0.640	0.628	0.628	0.628	4,665
2022-07-21	0.560	0.646	0.560	0.646	0.646	2,470
2022-07-20	0.600	0.600	0.600	0.600	0.600	2,974
2022-07-19	0.610	0.610	0.610	0.610	0.610	60
2022-07-18	0.640	0.640	0.640	0.640	0.640	0
2022-07-15	0.640	0.640	0.640	0.640	0.640	6
2022-07-14	0.668	0.668	0.668	0.668	0.668	0
2022-07-13	0.610	0.668	0.610	0.668	0.668	1,502
2022-07-12	0.610	0.610	0.610	0.610	0.610	5,000
2022-07-11	0.650	0.650	0.612	0.612	0.612	485
2022-07-08	0.630	0.630	0.610	0.610	0.610	5,724
2022-07-07	0.676	0.676	0.676	0.676	0.676	0
2022-07-06	0.676	0.676	0.676	0.676	0.676	0
2022-07-05	0.676	0.676	0.676	0.676	0.676	150
2022-07-04	0.632	0.632	0.632	0.632	0.632	1,000
2022-07-01	0.680	0.680	0.632	0.632	0.632	5,000
2022-06-30	0.684	0.684	0.684	0.684	0.684	0
2022-06-29	0.684	0.684	0.684	0.684	0.684	0
2022-06-28	0.680	0.684	0.680	0.684	0.684	1,508

← NewerPage 18 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.