Coal Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.030 | 1.070 | 1.030 | 1.068 | 1.068 | 7,825 |
| 2024-08-20 | 1.076 | 1.076 | 1.026 | 1.050 | 1.050 | 31,874 |
| 2024-08-19 | 1.070 | 1.078 | 1.042 | 1.074 | 1.074 | 8,001 |
| 2024-08-16 | 1.064 | 1.098 | 1.040 | 1.070 | 1.070 | 10,814 |
| 2024-08-14 | 1.048 | 1.070 | 1.038 | 1.064 | 1.064 | 31,295 |
| 2024-08-13 | 1.064 | 1.080 | 1.010 | 1.048 | 1.048 | 26,034 |
| 2024-08-12 | 1.086 | 1.110 | 1.010 | 1.068 | 1.068 | 25,838 |
| 2024-08-09 | 1.080 | 1.126 | 1.054 | 1.054 | 1.054 | 32,549 |
| 2024-08-08 | 1.074 | 1.088 | 1.034 | 1.080 | 1.080 | 10,637 |
| 2024-08-07 | 1.046 | 1.100 | 1.020 | 1.074 | 1.074 | 12,706 |
| 2024-08-06 | 1.016 | 1.050 | 1.006 | 1.046 | 1.046 | 19,655 |
| 2024-08-05 | 1.000 | 1.046 | 0.970 | 1.014 | 1.014 | 61,518 |
| 2024-08-02 | 1.066 | 1.120 | 1.010 | 1.052 | 1.052 | 29,873 |
| 2024-08-01 | 1.052 | 1.110 | 1.050 | 1.098 | 1.098 | 22,115 |
| 2024-07-31 | 1.036 | 1.090 | 1.026 | 1.080 | 1.080 | 15,787 |
| 2024-07-30 | 1.050 | 1.050 | 1.022 | 1.036 | 1.036 | 19,342 |
| 2024-07-29 | 1.054 | 1.054 | 1.020 | 1.050 | 1.050 | 4,563 |
| 2024-07-26 | 1.044 | 1.054 | 1.040 | 1.054 | 1.054 | 6,860 |
| 2024-07-25 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 16,807 |
| 2024-07-24 | 1.040 | 1.060 | 0.999 | 1.040 | 1.040 | 50,386 |
| 2024-07-23 | 1.030 | 1.050 | 1.020 | 1.038 | 1.038 | 12,774 |
| 2024-07-22 | 1.036 | 1.080 | 1.020 | 1.020 | 1.020 | 36,761 |
| 2024-07-19 | 1.008 | 1.034 | 1.008 | 1.032 | 1.032 | 15,998 |
| 2024-07-18 | 1.040 | 1.072 | 0.999 | 1.008 | 1.008 | 31,913 |
| 2024-07-17 | 1.098 | 1.098 | 1.000 | 1.022 | 1.022 | 108,209 |
| 2024-07-16 | 1.162 | 1.168 | 1.046 | 1.046 | 1.046 | 59,435 |
| 2024-07-15 | 1.160 | 1.170 | 1.136 | 1.162 | 1.162 | 14,436 |
| 2024-07-12 | 1.148 | 1.164 | 1.122 | 1.156 | 1.156 | 12,703 |
| 2024-07-11 | 1.140 | 1.168 | 1.108 | 1.150 | 1.150 | 20,563 |
| 2024-07-10 | 1.148 | 1.148 | 1.100 | 1.140 | 1.140 | 14,725 |
| 2024-07-09 | 1.150 | 1.166 | 1.100 | 1.152 | 1.152 | 19,120 |
| 2024-07-08 | 1.208 | 1.216 | 1.100 | 1.150 | 1.150 | 99,902 |
| 2024-07-05 | 1.270 | 1.270 | 1.176 | 1.208 | 1.208 | 29,115 |
| 2024-07-04 | 1.236 | 1.240 | 1.160 | 1.166 | 1.166 | 86,516 |
| 2024-07-03 | 1.122 | 1.282 | 1.122 | 1.204 | 1.204 | 575,639 |
| 2024-07-02 | 1.110 | 1.164 | 1.090 | 1.122 | 1.122 | 43,648 |
| 2024-07-01 | 1.098 | 1.138 | 1.080 | 1.124 | 1.124 | 20,966 |
| 2024-06-28 | 1.056 | 1.134 | 1.056 | 1.100 | 1.100 | 23,034 |
| 2024-06-27 | 1.100 | 1.100 | 1.054 | 1.056 | 1.056 | 15,541 |
| 2024-06-26 | 1.110 | 1.126 | 1.054 | 1.116 | 1.116 | 6,010 |
| 2024-06-25 | 1.116 | 1.116 | 1.100 | 1.100 | 1.100 | 7,125 |
| 2024-06-24 | 1.088 | 1.136 | 1.088 | 1.114 | 1.114 | 16,770 |
| 2024-06-21 | 1.120 | 1.134 | 1.086 | 1.096 | 1.096 | 31,605 |
| 2024-06-20 | 1.170 | 1.180 | 1.094 | 1.124 | 1.124 | 132,962 |
| 2024-06-19 | 1.050 | 1.192 | 1.048 | 1.166 | 1.166 | 630,620 |
| 2024-06-18 | 1.038 | 1.108 | 1.038 | 1.066 | 1.066 | 90,132 |
| 2024-06-17 | 1.034 | 1.058 | 1.026 | 1.028 | 1.028 | 18,664 |
| 2024-06-14 | 1.070 | 1.070 | 1.030 | 1.064 | 1.064 | 18,441 |
| 2024-06-13 | 1.024 | 1.120 | 1.020 | 1.076 | 1.076 | 140,478 |
| 2024-06-12 | 1.010 | 1.030 | 1.010 | 1.012 | 1.012 | 16,716 |
| 2024-06-11 | 1.034 | 1.034 | 1.008 | 1.012 | 1.012 | 12,121 |
| 2024-06-10 | 1.018 | 1.034 | 1.018 | 1.032 | 1.032 | 10,072 |
| 2024-06-07 | 1.016 | 1.036 | 1.012 | 1.034 | 1.034 | 6,498 |
| 2024-06-06 | 1.022 | 1.030 | 1.010 | 1.030 | 1.030 | 11,117 |
| 2024-06-05 | 1.030 | 1.030 | 1.020 | 1.022 | 1.022 | 2,190 |
| 2024-06-04 | 1.028 | 1.028 | 1.008 | 1.020 | 1.020 | 9,028 |
| 2024-06-03 | 1.022 | 1.024 | 1.008 | 1.020 | 1.020 | 4,611 |
| 2024-05-31 | 1.022 | 1.024 | 1.022 | 1.024 | 1.024 | 3,000 |
| 2024-05-29 | 1.020 | 1.024 | 1.002 | 1.024 | 1.024 | 4,004 |
| 2024-05-28 | 1.026 | 1.028 | 1.004 | 1.024 | 1.024 | 1,692 |
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.