Clean & Carbon Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.805	0.815	0.795	0.815	0.815	3,903
2022-03-28	0.810	0.825	0.810	0.820	0.820	8,280
2022-03-25	0.845	0.845	0.810	0.825	0.825	7,350
2022-03-24	0.840	0.870	0.805	0.845	0.845	7,416
2022-03-23	0.825	0.850	0.800	0.845	0.845	4,914
2022-03-22	0.840	0.840	0.795	0.795	0.795	1,278
2022-03-21	0.800	0.840	0.795	0.840	0.840	1,710
2022-03-18	0.850	0.865	0.850	0.850	0.850	3,745
2022-03-17	0.770	0.865	0.770	0.835	0.835	14,512
2022-03-16	0.840	0.840	0.840	0.840	0.840	0
2022-03-15	0.800	0.840	0.800	0.840	0.840	2,300
2022-03-14	0.840	0.840	0.840	0.840	0.840	0
2022-03-11	0.800	0.840	0.800	0.840	0.840	2,875
2022-03-10	0.830	0.840	0.830	0.840	0.840	8,295
2022-03-09	0.790	0.830	0.780	0.830	0.830	4,338
2022-03-08	0.805	0.805	0.805	0.805	0.805	0
2022-03-07	0.790	0.825	0.780	0.805	0.805	10,420
2022-03-04	0.820	0.825	0.785	0.790	0.790	16,010
2022-03-03	0.840	0.840	0.785	0.825	0.825	8,674
2022-03-02	0.850	0.860	0.785	0.800	0.800	21,831
2022-03-01	0.820	0.880	0.750	0.855	0.855	20,879
2022-02-28	0.780	0.820	0.710	0.820	0.820	24,657
2022-02-25	0.740	0.780	0.740	0.780	0.780	18,486
2022-02-24	0.800	0.800	0.720	0.740	0.740	38,126
2022-02-23	0.805	0.890	0.800	0.850	0.850	15,176
2022-02-22	0.895	0.895	0.890	0.890	0.890	3,810
2022-02-21	0.920	0.920	0.815	0.900	0.900	17,598
2022-02-18	0.900	0.920	0.900	0.920	0.920	1,972
2022-02-17	0.930	0.930	0.795	0.900	0.900	19,537
2022-02-16	0.935	0.935	0.870	0.935	0.935	3,125
2022-02-15	0.950	0.955	0.870	0.950	0.950	8,833
2022-02-14	0.880	0.955	0.880	0.955	0.955	11,279
2022-02-11	0.950	0.950	0.950	0.950	0.950	873
2022-02-10	0.890	0.950	0.890	0.950	0.950	1,083
2022-02-09	0.950	0.960	0.950	0.955	0.955	3,118
2022-02-08	0.960	0.960	0.960	0.960	0.960	111
2022-02-07	0.940	0.940	0.940	0.940	0.940	112
2022-02-04	0.900	0.940	0.880	0.940	0.940	3,124
2022-02-03	0.900	0.970	0.900	0.940	0.940	11,522
2022-02-02	0.960	0.960	0.900	0.940	0.940	12,872
2022-02-01	0.960	0.990	0.960	0.960	0.960	1,444
2022-01-31	0.960	0.960	0.900	0.960	0.960	3,110
2022-01-28	0.920	0.970	0.920	0.970	0.970	13,764
2022-01-27	0.915	0.955	0.910	0.955	0.955	3,369
2022-01-26	0.960	0.960	0.915	0.960	0.960	807
2022-01-25	0.950	0.960	0.910	0.960	0.960	5,220
2022-01-24	0.960	0.960	0.920	0.950	0.950	2,014
2022-01-21	0.965	0.965	0.905	0.960	0.960	1,971
2022-01-20	0.965	0.970	0.900	0.970	0.970	5,037
2022-01-19	0.970	0.970	0.900	0.955	0.955	3,723
2022-01-18	0.915	0.990	0.890	0.890	0.890	8,210
2022-01-17	0.960	0.990	0.960	0.990	0.990	9,247
2022-01-14	0.945	0.955	0.945	0.955	0.955	7,992
2022-01-13	0.940	0.950	0.940	0.945	0.945	6,921
2022-01-12	0.945	0.945	0.920	0.940	0.940	2,492
2022-01-11	0.915	0.950	0.880	0.950	0.950	47,819
2022-01-10	0.955	0.955	0.905	0.950	0.950	4,625
2022-01-07	0.945	0.945	0.945	0.945	0.945	3,400
2022-01-05	0.940	0.945	0.905	0.945	0.945	11,944
2022-01-04	0.955	0.960	0.910	0.940	0.940	4,667

← NewerPage 20 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.