Columbus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 5.330 | 6.270 | 5.330 | 6.060 | 6.060 | 284,336 |
| 2022-06-27 | 5.510 | 5.600 | 5.150 | 5.250 | 5.250 | 89,790 |
| 2022-06-24 | 5.800 | 5.810 | 5.450 | 5.550 | 5.550 | 43,091 |
| 2022-06-23 | 5.770 | 5.900 | 5.620 | 5.760 | 5.760 | 69,048 |
| 2022-06-22 | 5.950 | 6.000 | 5.740 | 5.810 | 5.810 | 58,291 |
| 2022-06-21 | 5.940 | 6.000 | 5.770 | 5.940 | 5.940 | 44,688 |
| 2022-06-20 | 6.620 | 6.630 | 5.800 | 5.860 | 5.860 | 122,129 |
| 2022-06-17 | 6.450 | 6.640 | 6.310 | 6.560 | 6.560 | 34,023 |
| 2022-06-15 | 6.550 | 6.890 | 6.350 | 6.540 | 6.540 | 54,855 |
| 2022-06-14 | 6.510 | 6.650 | 6.400 | 6.510 | 6.510 | 25,339 |
| 2022-06-13 | 6.900 | 6.900 | 6.450 | 6.560 | 6.560 | 59,952 |
| 2022-06-10 | 6.500 | 7.060 | 6.350 | 6.930 | 6.930 | 100,540 |
| 2022-06-09 | 6.850 | 6.850 | 6.280 | 6.560 | 6.560 | 220,865 |
| 2022-06-08 | 7.420 | 7.420 | 6.820 | 6.920 | 6.920 | 168,724 |
| 2022-06-07 | 7.490 | 7.600 | 7.410 | 7.500 | 7.500 | 51,486 |
| 2022-06-06 | 7.870 | 8.000 | 7.500 | 7.580 | 7.580 | 52,632 |
| 2022-06-03 | 7.850 | 8.000 | 7.720 | 7.940 | 7.940 | 37,873 |
| 2022-06-02 | 7.870 | 7.880 | 7.500 | 7.850 | 7.850 | 38,756 |
| 2022-06-01 | 8.200 | 8.200 | 7.500 | 7.710 | 7.710 | 77,080 |
| 2022-05-31 | 8.500 | 8.650 | 8.100 | 8.200 | 8.200 | 65,569 |
| 2022-05-30 | 8.320 | 8.680 | 8.210 | 8.500 | 8.500 | 187,439 |
| 2022-05-27 | 7.800 | 8.200 | 7.750 | 8.200 | 8.200 | 124,678 |
| 2022-05-26 | 7.650 | 7.800 | 7.380 | 7.700 | 7.700 | 63,578 |
| 2022-05-25 | 8.100 | 8.320 | 7.440 | 7.490 | 7.490 | 139,862 |
| 2022-05-24 | 7.890 | 8.180 | 7.500 | 8.010 | 8.010 | 173,088 |
| 2022-05-23 | 8.000 | 8.460 | 7.720 | 7.900 | 7.900 | 102,438 |
| 2022-05-20 | 8.150 | 8.220 | 7.960 | 8.050 | 8.050 | 51,366 |
| 2022-05-19 | 8.480 | 8.480 | 7.330 | 8.150 | 8.150 | 132,185 |
| 2022-05-18 | 9.000 | 9.000 | 8.500 | 8.510 | 8.510 | 63,033 |
| 2022-05-17 | 8.900 | 9.100 | 8.780 | 8.900 | 8.900 | 95,434 |
| 2022-05-16 | 8.800 | 9.830 | 8.540 | 9.150 | 9.150 | 232,388 |
| 2022-05-13 | 9.080 | 9.300 | 8.800 | 9.060 | 9.060 | 76,231 |
| 2022-05-12 | 9.680 | 9.680 | 8.800 | 9.020 | 9.020 | 191,422 |
| 2022-05-11 | 9.800 | 10.480 | 9.230 | 9.600 | 9.600 | 369,030 |
| 2022-05-10 | 10.040 | 10.260 | 9.180 | 9.630 | 9.630 | 98,370 |
| 2022-05-09 | 10.100 | 10.780 | 9.600 | 9.810 | 9.810 | 140,657 |
| 2022-05-06 | 11.340 | 11.620 | 9.140 | 10.020 | 10.020 | 593,120 |
| 2022-05-05 | 11.320 | 12.460 | 11.120 | 11.120 | 11.120 | 222,437 |
| 2022-05-04 | 11.400 | 11.620 | 10.620 | 11.160 | 11.160 | 297,502 |
| 2022-05-02 | 11.920 | 12.360 | 11.200 | 11.220 | 11.220 | 75,590 |
| 2022-04-29 | 13.000 | 13.200 | 11.800 | 11.900 | 11.900 | 342,169 |
| 2022-04-28 | 13.100 | 14.000 | 11.660 | 12.500 | 12.500 | 972,767 |
| 2022-04-27 | 10.300 | 12.000 | 10.300 | 10.560 | 10.560 | 295,125 |
| 2022-04-26 | 10.220 | 10.800 | 10.000 | 10.300 | 10.300 | 48,436 |
| 2022-04-25 | 10.540 | 10.560 | 10.060 | 10.220 | 10.220 | 39,916 |
| 2022-04-22 | 11.120 | 11.200 | 10.360 | 10.800 | 10.800 | 63,076 |
| 2022-04-21 | 11.860 | 11.860 | 11.120 | 11.120 | 11.120 | 31,261 |
| 2022-04-20 | 12.240 | 12.280 | 11.520 | 11.860 | 11.860 | 30,791 |
| 2022-04-19 | 12.340 | 12.480 | 12.200 | 12.360 | 12.360 | 8,861 |
| 2022-04-14 | 12.500 | 12.600 | 12.100 | 12.220 | 12.220 | 27,985 |
| 2022-04-13 | 13.180 | 13.180 | 12.000 | 12.380 | 12.380 | 44,601 |
| 2022-04-12 | 13.100 | 13.200 | 12.700 | 13.080 | 13.080 | 5,197 |
| 2022-04-11 | 13.150 | 13.190 | 12.530 | 13.100 | 13.100 | 9,971 |
| 2022-04-08 | 12.850 | 13.280 | 12.750 | 13.100 | 13.100 | 22,336 |
| 2022-04-07 | 12.650 | 12.980 | 12.420 | 12.700 | 12.700 | 48,330 |
| 2022-04-06 | 12.930 | 13.100 | 12.750 | 13.040 | 13.040 | 38,833 |
| 2022-04-05 | 13.980 | 14.080 | 13.000 | 13.200 | 13.200 | 69,757 |
| 2022-04-04 | 14.250 | 14.560 | 13.440 | 14.000 | 14.000 | 35,867 |
| 2022-04-01 | 14.800 | 14.800 | 13.900 | 14.210 | 14.210 | 72,692 |
| 2022-03-31 | 14.310 | 16.200 | 13.830 | 13.900 | 13.900 | 273,977 |
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.