Columbus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6.040 | 6.370 | 5.840 | 5.900 | 5.900 | 325,086 |
| 2024-02-26 | 5.500 | 6.140 | 5.470 | 6.000 | 6.000 | 455,711 |
| 2024-02-23 | 5.440 | 5.600 | 5.280 | 5.460 | 5.460 | 334,552 |
| 2024-02-22 | 5.080 | 5.080 | 4.730 | 4.995 | 4.995 | 21,582 |
| 2024-02-21 | 5.090 | 5.270 | 5.000 | 5.010 | 5.010 | 50,136 |
| 2024-02-20 | 4.900 | 5.100 | 4.810 | 5.070 | 5.070 | 45,878 |
| 2024-02-19 | 5.040 | 5.040 | 4.620 | 4.950 | 4.950 | 44,202 |
| 2024-02-16 | 4.965 | 5.030 | 4.915 | 5.000 | 5.000 | 28,095 |
| 2024-02-15 | 4.980 | 5.000 | 4.910 | 4.930 | 4.930 | 28,309 |
| 2024-02-14 | 4.995 | 5.000 | 4.905 | 4.980 | 4.980 | 15,829 |
| 2024-02-13 | 5.040 | 5.150 | 4.960 | 5.000 | 5.000 | 47,484 |
| 2024-02-12 | 5.160 | 5.170 | 4.950 | 5.030 | 5.030 | 127,918 |
| 2024-02-09 | 5.350 | 5.350 | 5.150 | 5.200 | 5.200 | 63,198 |
| 2024-02-08 | 5.350 | 5.390 | 5.310 | 5.320 | 5.320 | 23,839 |
| 2024-02-07 | 5.350 | 5.410 | 5.350 | 5.390 | 5.390 | 30,951 |
| 2024-02-06 | 5.350 | 5.440 | 5.350 | 5.440 | 5.440 | 20,689 |
| 2024-02-05 | 5.460 | 5.500 | 5.370 | 5.400 | 5.400 | 15,203 |
| 2024-02-02 | 5.420 | 5.450 | 5.380 | 5.450 | 5.450 | 23,516 |
| 2024-02-01 | 5.450 | 5.490 | 5.350 | 5.420 | 5.420 | 28,226 |
| 2024-01-31 | 5.450 | 5.500 | 5.350 | 5.430 | 5.430 | 11,987 |
| 2024-01-30 | 5.410 | 5.470 | 5.370 | 5.450 | 5.450 | 5,419 |
| 2024-01-29 | 5.500 | 5.510 | 5.360 | 5.410 | 5.410 | 12,350 |
| 2024-01-26 | 5.420 | 5.530 | 5.370 | 5.470 | 5.470 | 19,610 |
| 2024-01-25 | 5.500 | 5.550 | 5.400 | 5.410 | 5.410 | 23,591 |
| 2024-01-24 | 5.390 | 5.570 | 5.360 | 5.500 | 5.500 | 43,624 |
| 2024-01-23 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 41,162 |
| 2024-01-22 | 5.600 | 5.600 | 5.470 | 5.510 | 5.510 | 17,349 |
| 2024-01-19 | 5.470 | 5.610 | 5.460 | 5.600 | 5.600 | 36,692 |
| 2024-01-18 | 5.690 | 5.690 | 5.440 | 5.480 | 5.480 | 55,655 |
| 2024-01-17 | 6.000 | 6.100 | 5.600 | 5.600 | 5.600 | 101,020 |
| 2024-01-16 | 5.600 | 6.100 | 5.500 | 5.950 | 5.950 | 233,184 |
| 2024-01-15 | 5.600 | 5.660 | 5.490 | 5.630 | 5.630 | 41,157 |
| 2024-01-12 | 5.540 | 5.600 | 5.500 | 5.550 | 5.550 | 38,821 |
| 2024-01-11 | 5.740 | 5.740 | 5.520 | 5.520 | 5.520 | 32,662 |
| 2024-01-10 | 5.580 | 5.850 | 5.460 | 5.740 | 5.740 | 82,627 |
| 2024-01-09 | 5.570 | 5.570 | 5.500 | 5.500 | 5.500 | 7,629 |
| 2024-01-08 | 5.600 | 5.670 | 5.480 | 5.560 | 5.560 | 18,197 |
| 2024-01-05 | 5.560 | 5.560 | 5.420 | 5.540 | 5.540 | 32,881 |
| 2024-01-04 | 5.650 | 5.680 | 5.510 | 5.570 | 5.570 | 18,098 |
| 2024-01-03 | 5.730 | 5.810 | 5.510 | 5.580 | 5.580 | 60,765 |
| 2024-01-02 | 5.800 | 5.820 | 5.600 | 5.610 | 5.610 | 43,199 |
| 2023-12-29 | 5.570 | 5.800 | 5.570 | 5.660 | 5.660 | 52,354 |
| 2023-12-28 | 5.590 | 5.840 | 5.510 | 5.650 | 5.650 | 78,741 |
| 2023-12-27 | 5.580 | 6.070 | 5.400 | 5.590 | 5.590 | 187,065 |
| 2023-12-22 | 5.550 | 5.550 | 5.440 | 5.500 | 5.500 | 116,720 |
| 2023-12-21 | 5.640 | 5.700 | 5.510 | 5.620 | 5.620 | 64,569 |
| 2023-12-20 | 5.850 | 5.850 | 5.670 | 5.730 | 5.730 | 58,294 |
| 2023-12-19 | 5.880 | 5.910 | 5.760 | 5.830 | 5.830 | 86,128 |
| 2023-12-18 | 5.900 | 5.940 | 5.850 | 5.880 | 5.880 | 78,107 |
| 2023-12-15 | 6.030 | 6.210 | 5.900 | 5.980 | 5.980 | 216,837 |
| 2023-12-14 | 6.100 | 6.320 | 6.100 | 6.160 | 6.160 | 52,572 |
| 2023-12-13 | 6.150 | 6.200 | 6.020 | 6.100 | 6.100 | 33,064 |
| 2023-12-12 | 6.380 | 6.380 | 6.040 | 6.150 | 6.150 | 68,194 |
| 2023-12-11 | 6.060 | 6.800 | 6.040 | 6.380 | 6.380 | 249,266 |
| 2023-12-08 | 5.890 | 6.060 | 5.810 | 6.040 | 6.040 | 55,295 |
| 2023-12-07 | 6.050 | 6.090 | 5.890 | 5.890 | 5.890 | 31,038 |
| 2023-12-06 | 6.000 | 6.100 | 5.840 | 6.090 | 6.090 | 38,633 |
| 2023-12-05 | 6.210 | 6.210 | 6.010 | 6.030 | 6.030 | 31,302 |
| 2023-12-04 | 6.040 | 6.280 | 5.950 | 6.190 | 6.190 | 39,476 |
| 2023-12-01 | 6.000 | 6.070 | 5.860 | 6.040 | 6.040 | 25,574 |
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.