Columbus historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 24.220 | 24.800 | 21.560 | 22.500 | 22.500 | 139,016 |
| 2022-01-04 | 20.000 | 25.620 | 20.000 | 23.980 | 23.980 | 175,946 |
| 2022-01-03 | 18.170 | 19.880 | 18.000 | 19.820 | 19.820 | 38,825 |
| 2021-12-30 | 18.200 | 19.500 | 18.000 | 18.170 | 18.170 | 44,643 |
| 2021-12-29 | 15.800 | 17.840 | 15.800 | 17.740 | 17.740 | 38,584 |
| 2021-12-28 | 16.010 | 16.010 | 15.640 | 15.670 | 15.670 | 63,708 |
| 2021-12-27 | 16.570 | 16.570 | 16.000 | 16.070 | 16.070 | 61,634 |
| 2021-12-23 | 17.000 | 17.000 | 16.500 | 16.600 | 16.600 | 31,843 |
| 2021-12-22 | 16.800 | 17.800 | 16.500 | 17.040 | 17.040 | 22,719 |
| 2021-12-21 | 16.800 | 17.990 | 16.600 | 17.000 | 17.000 | 13,840 |
| 2021-12-20 | 17.650 | 17.650 | 15.720 | 17.000 | 17.000 | 56,039 |
| 2021-12-17 | 18.010 | 18.100 | 17.400 | 17.950 | 17.950 | 15,322 |
| 2021-12-16 | 19.060 | 19.550 | 18.080 | 18.150 | 18.150 | 20,252 |
| 2021-12-15 | 20.300 | 20.300 | 18.550 | 19.000 | 19.000 | 33,948 |
| 2021-12-14 | 20.960 | 22.220 | 20.300 | 20.300 | 20.300 | 44,860 |
| 2021-12-13 | 20.080 | 20.760 | 19.020 | 20.260 | 20.260 | 15,585 |
| 2021-12-10 | 19.390 | 20.940 | 18.250 | 20.020 | 20.020 | 23,118 |
| 2021-12-09 | 19.500 | 20.380 | 19.100 | 19.300 | 19.300 | 22,171 |
| 2021-12-08 | 21.000 | 21.960 | 19.000 | 19.900 | 19.900 | 38,275 |
| 2021-12-07 | 19.350 | 21.380 | 19.250 | 20.560 | 20.560 | 92,804 |
| 2021-12-06 | 17.200 | 19.400 | 17.200 | 18.900 | 18.900 | 61,718 |
| 2021-12-03 | 16.590 | 17.570 | 16.260 | 17.160 | 17.160 | 21,531 |
| 2021-12-02 | 15.990 | 16.680 | 15.990 | 16.250 | 16.250 | 9,633 |
| 2021-12-01 | 16.370 | 16.370 | 15.560 | 15.990 | 15.990 | 10,549 |
| 2021-11-30 | 16.300 | 16.680 | 15.800 | 15.940 | 15.940 | 15,759 |
| 2021-11-29 | 16.800 | 17.000 | 16.060 | 16.750 | 16.750 | 18,891 |
| 2021-11-26 | 16.990 | 17.850 | 16.200 | 16.800 | 16.800 | 29,443 |
| 2021-11-25 | 15.980 | 17.190 | 15.050 | 17.100 | 17.100 | 60,422 |
| 2021-11-24 | 17.000 | 17.000 | 15.500 | 15.990 | 15.990 | 84,205 |
| 2021-11-23 | 18.000 | 18.000 | 16.510 | 17.100 | 17.100 | 48,845 |
| 2021-11-22 | 19.210 | 19.770 | 17.900 | 18.400 | 18.400 | 53,211 |
| 2021-11-19 | 19.510 | 19.800 | 19.120 | 19.400 | 19.400 | 9,345 |
| 2021-11-18 | 19.200 | 19.800 | 18.500 | 19.470 | 19.470 | 44,438 |
| 2021-11-17 | 22.200 | 22.200 | 19.000 | 19.150 | 19.150 | 126,574 |
| 2021-11-16 | 22.000 | 22.900 | 21.100 | 22.780 | 22.780 | 37,788 |
| 2021-11-15 | 24.200 | 24.200 | 23.500 | 24.000 | 24.000 | 6,458 |
| 2021-11-12 | 24.120 | 25.000 | 23.560 | 24.220 | 24.220 | 8,107 |
| 2021-11-10 | 25.000 | 25.000 | 22.500 | 24.100 | 24.100 | 24,898 |
| 2021-11-09 | 26.000 | 26.000 | 24.800 | 25.000 | 25.000 | 18,023 |
| 2021-11-08 | 25.500 | 26.400 | 25.100 | 25.500 | 25.500 | 17,368 |
| 2021-11-05 | 24.240 | 25.100 | 24.200 | 24.960 | 24.960 | 17,017 |
| 2021-11-04 | 25.700 | 26.960 | 24.700 | 25.440 | 25.440 | 24,293 |
| 2021-11-03 | 24.600 | 25.460 | 23.700 | 25.200 | 25.200 | 49,766 |
| 2021-11-02 | 25.720 | 25.720 | 24.780 | 24.900 | 24.900 | 20,481 |
| 2021-10-29 | 26.300 | 26.300 | 25.640 | 25.720 | 25.720 | 18,982 |
| 2021-10-28 | 26.540 | 26.980 | 26.020 | 26.320 | 26.320 | 12,345 |
| 2021-10-27 | 28.320 | 28.480 | 26.700 | 26.980 | 26.980 | 28,037 |
| 2021-10-26 | 29.000 | 29.480 | 28.000 | 28.480 | 28.480 | 13,280 |
| 2021-10-25 | 29.900 | 30.000 | 28.940 | 29.320 | 29.320 | 7,602 |
| 2021-10-22 | 29.220 | 29.960 | 29.040 | 29.600 | 29.600 | 4,933 |
| 2021-10-21 | 29.000 | 30.900 | 28.760 | 29.500 | 29.500 | 12,465 |
← NewerPage 21 of 21 · 1,251 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.