Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.684	0.684	0.684	0.684	0.684	0
2022-06-24	0.684	0.684	0.684	0.684	0.684	0
2022-06-23	0.684	0.684	0.684	0.684	0.684	0
2022-06-22	0.684	0.684	0.684	0.684	0.684	0
2022-06-21	0.684	0.684	0.684	0.684	0.684	0
2022-06-20	0.686	0.686	0.684	0.684	0.684	45
2022-06-17	0.678	0.690	0.640	0.690	0.690	1,994
2022-06-15	0.690	0.690	0.690	0.690	0.690	222
2022-06-14	0.640	0.640	0.640	0.640	0.640	100
2022-06-13	0.640	0.646	0.640	0.646	0.646	2,169
2022-06-10	0.692	0.692	0.622	0.692	0.692	14,958
2022-06-09	0.746	0.746	0.746	0.746	0.746	0
2022-06-08	0.746	0.746	0.746	0.746	0.746	0
2022-06-07	0.736	0.746	0.682	0.746	0.746	317
2022-06-06	0.692	0.750	0.690	0.750	0.750	3,262
2022-06-03	0.748	0.748	0.740	0.740	0.740	521
2022-06-02	0.740	0.740	0.740	0.740	0.740	0
2022-06-01	0.690	0.748	0.680	0.740	0.740	2,427
2022-05-31	0.680	0.692	0.680	0.690	0.690	1,699
2022-05-30	0.758	0.758	0.758	0.758	0.758	0
2022-05-27	0.752	0.758	0.700	0.758	0.758	2,603
2022-05-26	0.638	0.754	0.638	0.754	0.754	740
2022-05-25	0.700	0.700	0.680	0.700	0.700	1,724
2022-05-24	0.700	0.770	0.700	0.700	0.700	4,452
2022-05-23	0.720	0.768	0.720	0.768	0.768	1,522
2022-05-20	0.778	0.778	0.778	0.778	0.778	444
2022-05-19	0.710	0.768	0.700	0.768	0.768	1,355
2022-05-18	0.750	0.770	0.700	0.710	0.710	8,159
2022-05-17	0.710	0.780	0.710	0.780	0.780	3,562
2022-05-16	0.750	0.798	0.710	0.740	0.740	23,547
2022-05-13	0.798	0.798	0.798	0.798	0.798	100
2022-05-12	0.798	0.798	0.798	0.798	0.798	0
2022-05-11	0.794	0.798	0.794	0.798	0.798	1,936
2022-05-10	0.796	0.796	0.796	0.796	0.796	20
2022-05-09	0.798	0.798	0.798	0.798	0.798	200
2022-05-06	0.780	0.780	0.780	0.780	0.780	100
2022-05-05	0.750	0.808	0.750	0.806	0.806	3,065
2022-05-04	0.810	0.810	0.810	0.810	0.810	0
2022-05-02	0.734	0.814	0.734	0.810	0.810	6,142
2022-04-29	0.800	0.800	0.800	0.800	0.800	150
2022-04-28	0.800	0.800	0.790	0.790	0.790	215
2022-04-27	0.770	0.800	0.770	0.800	0.800	1,250
2022-04-26	0.800	0.800	0.800	0.800	0.800	0
2022-04-25	0.760	0.818	0.730	0.800	0.800	2,670
2022-04-22	0.770	0.830	0.770	0.820	0.820	3,019
2022-04-21	0.838	0.838	0.838	0.838	0.838	0
2022-04-20	0.782	0.838	0.782	0.838	0.838	961
2022-04-19	0.846	0.846	0.790	0.842	0.842	5,234
2022-04-14	0.848	0.848	0.848	0.848	0.848	0
2022-04-13	0.850	0.850	0.796	0.848	0.848	3,102
2022-04-12	0.780	0.840	0.780	0.840	0.840	17,467
2022-04-11	0.825	0.825	0.825	0.825	0.825	480
2022-04-08	0.825	0.825	0.825	0.825	0.825	0
2022-04-07	0.825	0.825	0.770	0.825	0.825	3,207
2022-04-06	0.790	0.830	0.770	0.790	0.790	11,699
2022-04-05	0.830	0.830	0.830	0.830	0.830	335
2022-04-04	0.800	0.830	0.790	0.830	0.830	3,812
2022-04-01	0.810	0.810	0.800	0.810	0.810	6,833
2022-03-31	0.800	0.850	0.800	0.845	0.845	6,958
2022-03-30	0.810	0.845	0.810	0.845	0.845	29,940

← NewerPage 19 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.