Columbus historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	14.310	16.200	13.830	13.900	13.900	273,977
2022-03-30	13.620	14.690	12.650	14.300	14.300	138,503
2022-03-29	13.840	13.950	13.440	13.650	13.650	32,668
2022-03-28	13.460	13.790	13.460	13.760	13.760	27,963
2022-03-25	13.490	13.690	13.270	13.500	13.500	11,328
2022-03-24	13.280	13.680	13.190	13.490	13.490	21,626
2022-03-23	13.200	13.480	12.920	13.160	13.160	30,627
2022-03-22	13.300	14.010	13.000	13.000	13.000	34,802
2022-03-21	13.600	13.600	12.520	13.290	13.290	78,341
2022-03-18	14.240	14.350	13.490	13.630	13.630	57,790
2022-03-17	13.930	14.180	13.550	14.090	14.090	46,027
2022-03-16	14.000	14.400	13.500	13.500	13.500	42,012
2022-03-15	13.900	14.480	13.650	13.870	13.870	27,435
2022-03-14	14.060	14.450	13.800	13.840	13.840	27,275
2022-03-11	13.240	13.990	13.000	13.960	13.960	56,183
2022-03-10	14.500	14.500	13.000	13.240	13.240	61,104
2022-03-09	12.890	13.650	12.500	13.200	13.200	83,492
2022-03-08	12.480	13.470	12.060	12.400	12.400	49,316
2022-03-07	12.990	12.990	12.100	12.480	12.480	38,988
2022-03-04	13.380	13.390	12.900	13.060	13.060	21,544
2022-03-03	13.490	13.500	12.620	13.490	13.490	38,155
2022-03-02	14.200	14.200	13.150	13.150	13.150	51,168
2022-03-01	14.790	15.180	13.850	14.090	14.090	35,131
2022-02-28	14.400	14.500	13.500	14.400	14.400	32,840
2022-02-25	13.490	14.400	13.150	14.240	14.240	35,993
2022-02-24	13.900	13.990	12.340	13.060	13.060	82,850
2022-02-23	15.400	15.460	14.850	14.900	14.900	21,863
2022-02-22	15.200	15.450	14.200	15.250	15.250	44,774
2022-02-21	16.150	16.250	15.380	15.740	15.740	20,576
2022-02-18	15.520	16.200	15.520	16.180	16.180	10,316
2022-02-17	16.580	16.800	15.380	15.880	15.880	25,560
2022-02-16	16.880	17.350	16.400	16.400	16.400	16,604
2022-02-15	16.480	17.000	16.300	16.500	16.500	24,503
2022-02-14	16.500	17.000	15.890	16.200	16.200	57,096
2022-02-11	17.790	17.950	17.100	17.460	17.460	27,196
2022-02-10	18.000	18.190	17.300	17.790	17.790	12,038
2022-02-09	17.870	18.210	17.200	17.760	17.760	16,763
2022-02-08	17.550	18.100	17.550	17.870	17.870	10,324
2022-02-07	17.670	18.030	17.120	17.500	17.500	13,133
2022-02-04	18.910	19.180	15.200	17.660	17.660	72,978
2022-02-03	19.000	20.000	17.800	19.180	19.180	50,735
2022-02-02	18.000	19.100	18.000	18.900	18.900	28,508
2022-02-01	18.540	18.540	17.800	18.070	18.070	14,578
2022-01-31	17.440	18.300	17.440	17.900	17.900	16,168
2022-01-28	17.980	17.980	17.400	17.400	17.400	12,832
2022-01-27	18.000	18.800	17.410	18.000	18.000	33,760
2022-01-26	18.100	18.820	17.830	18.170	18.170	51,368
2022-01-25	17.500	18.800	17.400	17.830	17.830	68,758
2022-01-24	20.000	20.000	17.100	17.300	17.300	64,617
2022-01-21	22.000	22.000	19.500	20.400	20.400	71,282
2022-01-20	21.600	23.660	21.000	21.560	21.560	46,344
2022-01-19	22.600	22.600	21.500	21.900	21.900	50,786
2022-01-18	24.000	24.000	22.500	23.060	23.060	26,896
2022-01-17	24.800	24.900	23.460	23.800	23.800	44,003
2022-01-14	26.560	27.080	24.500	24.900	24.900	66,018
2022-01-13	26.120	27.800	25.900	26.300	26.300	113,453
2022-01-12	24.840	26.740	24.280	26.120	26.120	108,847
2022-01-11	23.980	24.480	23.520	23.980	23.980	22,724
2022-01-10	24.380	24.380	22.680	23.740	23.740	29,884
2022-01-07	23.080	25.400	22.220	24.040	24.040	61,690

← NewerPage 20 of 21 · 1,256 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.