Clean & Carbon Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 0.900 | 0.965 | 0.900 | 0.955 | 0.955 | 3,469 |
| 2021-12-30 | 0.935 | 0.935 | 0.900 | 0.930 | 0.930 | 10,850 |
| 2021-12-29 | 0.895 | 0.935 | 0.880 | 0.900 | 0.900 | 35,739 |
| 2021-12-28 | 0.915 | 0.940 | 0.880 | 0.880 | 0.880 | 25,082 |
| 2021-12-27 | 0.950 | 0.980 | 0.920 | 0.950 | 0.950 | 7,056 |
| 2021-12-23 | 0.955 | 0.980 | 0.910 | 0.950 | 0.950 | 7,357 |
| 2021-12-22 | 0.955 | 0.980 | 0.905 | 0.955 | 0.955 | 9,139 |
| 2021-12-21 | 0.975 | 0.980 | 0.950 | 0.980 | 0.980 | 1,554 |
| 2021-12-20 | 1.020 | 1.020 | 0.950 | 0.980 | 0.980 | 10,144 |
| 2021-12-17 | 0.990 | 1.040 | 0.990 | 1.020 | 1.020 | 1,500 |
| 2021-12-16 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 500 |
| 2021-12-15 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 5,221 |
| 2021-12-14 | 1.010 | 1.040 | 1.000 | 1.040 | 1.040 | 8,200 |
| 2021-12-13 | 1.060 | 1.060 | 1.010 | 1.060 | 1.060 | 4,100 |
| 2021-12-10 | 1.090 | 1.090 | 1.000 | 1.030 | 1.030 | 16,294 |
| 2021-12-09 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 1,969 |
| 2021-12-08 | 1.090 | 1.090 | 1.020 | 1.070 | 1.070 | 5,600 |
| 2021-12-07 | 1.040 | 1.090 | 1.040 | 1.080 | 1.080 | 10,190 |
| 2021-12-06 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 3,276 |
| 2021-12-03 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 1,185 |
| 2021-12-02 | 1.090 | 1.090 | 1.010 | 1.090 | 1.090 | 26,442 |
| 2021-12-01 | 1.090 | 1.090 | 1.040 | 1.090 | 1.090 | 5,396 |
| 2021-11-30 | 1.120 | 1.130 | 1.060 | 1.130 | 1.130 | 7,163 |
| 2021-11-29 | 1.060 | 1.110 | 1.060 | 1.110 | 1.110 | 9,847 |
| 2021-11-26 | 1.130 | 1.130 | 1.050 | 1.130 | 1.130 | 11,775 |
| 2021-11-25 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 1,593 |
| 2021-11-24 | 1.140 | 1.140 | 1.120 | 1.120 | 1.120 | 1,533 |
| 2021-11-23 | 1.090 | 1.120 | 1.070 | 1.100 | 1.100 | 26,479 |
| 2021-11-22 | 1.080 | 1.120 | 1.070 | 1.110 | 1.110 | 13,078 |
| 2021-11-19 | 1.210 | 1.210 | 1.080 | 1.120 | 1.120 | 46,154 |
| 2021-11-18 | 1.240 | 1.280 | 1.160 | 1.210 | 1.210 | 83,805 |
| 2021-11-17 | 1.290 | 1.290 | 1.250 | 1.280 | 1.280 | 1,236 |
| 2021-11-16 | 1.290 | 1.290 | 1.220 | 1.280 | 1.280 | 19,964 |
| 2021-11-15 | 1.290 | 1.320 | 1.270 | 1.270 | 1.270 | 4,076 |
| 2021-11-12 | 1.290 | 1.310 | 1.290 | 1.290 | 1.290 | 5,940 |
| 2021-11-10 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 18,615 |
| 2021-11-09 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 1,100 |
| 2021-11-08 | 1.320 | 1.320 | 1.250 | 1.310 | 1.310 | 2,767 |
| 2021-11-05 | 1.340 | 1.340 | 1.270 | 1.320 | 1.320 | 6,181 |
| 2021-11-04 | 1.250 | 1.350 | 1.250 | 1.270 | 1.270 | 8,251 |
| 2021-11-03 | 1.280 | 1.310 | 1.240 | 1.310 | 1.310 | 10,226 |
| 2021-11-02 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 22,696 |
| 2021-10-29 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 14,409 |
| 2021-10-28 | 1.360 | 1.360 | 1.230 | 1.310 | 1.310 | 17,841 |
| 2021-10-27 | 1.280 | 1.340 | 1.280 | 1.320 | 1.320 | 10,692 |
| 2021-10-26 | 1.350 | 1.350 | 1.270 | 1.270 | 1.270 | 21,056 |
| 2021-10-25 | 1.380 | 1.380 | 1.300 | 1.360 | 1.360 | 13,822 |
| 2021-10-22 | 1.320 | 1.370 | 1.270 | 1.370 | 1.370 | 16,633 |
| 2021-10-21 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 5,918 |
← NewerPage 21 of 21 · 1,249 trading days
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.