Columbus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 9.780 | 10.280 | 9.000 | 9.100 | 9.100 | 443,090 |
| 2024-08-20 | 10.000 | 11.200 | 9.520 | 9.710 | 9.710 | 950,206 |
| 2024-08-19 | 10.960 | 12.400 | 9.830 | 10.020 | 10.020 | 1,583,442 |
| 2024-08-16 | 9.370 | 11.160 | 9.280 | 10.880 | 10.880 | 1,023,119 |
| 2024-08-14 | 7.980 | 9.560 | 7.980 | 9.190 | 9.190 | 902,931 |
| 2024-08-13 | 7.810 | 8.140 | 7.610 | 7.980 | 7.980 | 330,962 |
| 2024-08-12 | 7.080 | 7.900 | 7.040 | 7.760 | 7.760 | 555,462 |
| 2024-08-09 | 7.160 | 7.650 | 6.830 | 6.950 | 6.950 | 494,693 |
| 2024-08-08 | 6.400 | 7.040 | 6.310 | 7.040 | 7.040 | 427,908 |
| 2024-08-07 | 6.000 | 6.360 | 5.900 | 6.300 | 6.300 | 125,885 |
| 2024-08-06 | 6.270 | 6.450 | 5.820 | 5.960 | 5.960 | 190,583 |
| 2024-08-05 | 6.520 | 6.540 | 5.900 | 6.110 | 6.110 | 354,921 |
| 2024-08-02 | 6.190 | 6.580 | 6.000 | 6.540 | 6.540 | 307,431 |
| 2024-08-01 | 5.890 | 6.430 | 5.860 | 6.150 | 6.150 | 390,932 |
| 2024-07-31 | 5.580 | 6.000 | 5.570 | 5.860 | 5.860 | 150,769 |
| 2024-07-30 | 5.810 | 5.890 | 5.500 | 5.500 | 5.500 | 190,810 |
| 2024-07-29 | 5.250 | 5.830 | 5.170 | 5.750 | 5.750 | 250,457 |
| 2024-07-26 | 5.280 | 5.300 | 5.060 | 5.160 | 5.160 | 47,832 |
| 2024-07-25 | 5.400 | 5.670 | 5.150 | 5.270 | 5.270 | 139,815 |
| 2024-07-24 | 5.000 | 5.810 | 5.000 | 5.360 | 5.360 | 316,040 |
| 2024-07-23 | 5.000 | 5.080 | 4.950 | 5.040 | 5.040 | 16,104 |
| 2024-07-22 | 5.090 | 5.090 | 4.950 | 4.950 | 4.950 | 18,902 |
| 2024-07-19 | 5.100 | 5.100 | 4.950 | 5.090 | 5.090 | 9,083 |
| 2024-07-18 | 5.030 | 5.050 | 4.960 | 5.010 | 5.010 | 17,968 |
| 2024-07-17 | 4.990 | 5.150 | 4.950 | 5.030 | 5.030 | 41,135 |
| 2024-07-16 | 5.090 | 5.090 | 4.980 | 5.000 | 5.000 | 52,514 |
| 2024-07-15 | 5.270 | 5.280 | 5.100 | 5.110 | 5.110 | 13,200 |
| 2024-07-12 | 5.150 | 5.250 | 5.100 | 5.230 | 5.230 | 15,180 |
| 2024-07-11 | 5.210 | 5.220 | 5.100 | 5.140 | 5.140 | 9,431 |
| 2024-07-10 | 5.230 | 5.230 | 5.160 | 5.210 | 5.210 | 6,810 |
| 2024-07-09 | 5.230 | 5.300 | 5.070 | 5.200 | 5.200 | 9,985 |
| 2024-07-08 | 5.260 | 5.270 | 5.160 | 5.230 | 5.230 | 12,130 |
| 2024-07-05 | 5.360 | 5.360 | 5.180 | 5.200 | 5.200 | 7,751 |
| 2024-07-04 | 5.260 | 5.380 | 5.260 | 5.350 | 5.350 | 11,454 |
| 2024-07-03 | 5.330 | 5.340 | 5.220 | 5.250 | 5.250 | 7,141 |
| 2024-07-02 | 5.400 | 5.440 | 5.220 | 5.350 | 5.350 | 26,345 |
| 2024-07-01 | 5.370 | 5.600 | 5.350 | 5.400 | 5.400 | 27,994 |
| 2024-06-28 | 5.290 | 5.650 | 5.150 | 5.370 | 5.370 | 174,212 |
| 2024-06-27 | 5.200 | 5.290 | 5.150 | 5.280 | 5.280 | 20,681 |
| 2024-06-26 | 5.020 | 5.250 | 5.020 | 5.220 | 5.220 | 40,893 |
| 2024-06-25 | 4.970 | 5.110 | 4.900 | 5.100 | 5.100 | 42,911 |
| 2024-06-24 | 4.990 | 4.990 | 4.910 | 4.950 | 4.950 | 16,925 |
| 2024-06-21 | 5.000 | 5.000 | 4.930 | 4.990 | 4.990 | 11,176 |
| 2024-06-20 | 5.040 | 5.050 | 4.950 | 5.000 | 5.000 | 12,257 |
| 2024-06-19 | 5.080 | 5.090 | 4.965 | 5.040 | 5.040 | 4,722 |
| 2024-06-18 | 5.100 | 5.140 | 4.960 | 5.090 | 5.090 | 10,693 |
| 2024-06-17 | 5.070 | 5.180 | 4.990 | 5.090 | 5.090 | 19,132 |
| 2024-06-14 | 4.960 | 5.060 | 4.930 | 5.030 | 5.030 | 19,111 |
| 2024-06-13 | 5.060 | 5.060 | 4.960 | 4.960 | 4.960 | 9,327 |
| 2024-06-12 | 5.060 | 5.100 | 5.000 | 5.070 | 5.070 | 17,810 |
| 2024-06-11 | 4.920 | 5.120 | 4.920 | 5.060 | 5.060 | 22,476 |
| 2024-06-10 | 4.950 | 5.060 | 4.875 | 4.915 | 4.915 | 28,298 |
| 2024-06-07 | 5.000 | 5.130 | 4.800 | 4.890 | 4.890 | 82,172 |
| 2024-06-06 | 5.140 | 5.140 | 4.910 | 5.000 | 5.000 | 63,111 |
| 2024-06-05 | 5.290 | 5.290 | 5.050 | 5.130 | 5.130 | 28,963 |
| 2024-06-04 | 5.400 | 5.440 | 5.150 | 5.220 | 5.220 | 45,170 |
| 2024-06-03 | 5.420 | 5.600 | 5.310 | 5.390 | 5.390 | 89,551 |
| 2024-05-31 | 5.070 | 5.570 | 4.980 | 5.390 | 5.390 | 146,686 |
| 2024-05-29 | 4.900 | 5.100 | 4.785 | 5.070 | 5.070 | 121,851 |
| 2024-05-28 | 4.815 | 4.900 | 4.790 | 4.860 | 4.860 | 42,370 |
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.