Coal Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.026 | 1.028 | 1.000 | 1.026 | 1.026 | 10,677 |
| 2024-05-24 | 1.028 | 1.030 | 1.002 | 1.030 | 1.030 | 10,929 |
| 2024-05-23 | 1.010 | 1.034 | 1.010 | 1.030 | 1.030 | 16,305 |
| 2024-05-22 | 1.022 | 1.036 | 1.006 | 1.022 | 1.022 | 14,365 |
| 2024-05-21 | 1.026 | 1.028 | 1.020 | 1.022 | 1.022 | 520 |
| 2024-05-20 | 1.040 | 1.042 | 1.022 | 1.030 | 1.030 | 9,889 |
| 2024-05-17 | 1.022 | 1.042 | 1.020 | 1.020 | 1.020 | 1,682 |
| 2024-05-16 | 1.034 | 1.040 | 1.014 | 1.032 | 1.032 | 12,625 |
| 2024-05-15 | 1.044 | 1.046 | 1.024 | 1.034 | 1.034 | 255 |
| 2024-05-14 | 1.010 | 1.040 | 1.008 | 1.040 | 1.040 | 18,457 |
| 2024-05-13 | 1.032 | 1.032 | 1.008 | 1.016 | 1.016 | 430 |
| 2024-05-10 | 1.028 | 1.034 | 1.010 | 1.026 | 1.026 | 18,191 |
| 2024-05-09 | 1.036 | 1.036 | 1.026 | 1.034 | 1.034 | 4,639 |
| 2024-05-08 | 1.010 | 1.046 | 1.010 | 1.032 | 1.032 | 19,228 |
| 2024-05-07 | 1.058 | 1.058 | 1.018 | 1.050 | 1.050 | 34,001 |
| 2024-05-06 | 1.064 | 1.064 | 1.026 | 1.050 | 1.050 | 10,853 |
| 2024-05-02 | 1.048 | 1.080 | 1.010 | 1.064 | 1.064 | 20,520 |
| 2024-04-30 | 1.060 | 1.088 | 1.020 | 1.044 | 1.044 | 22,129 |
| 2024-04-29 | 1.096 | 1.096 | 1.038 | 1.080 | 1.080 | 5,100 |
| 2024-04-26 | 1.088 | 1.088 | 1.032 | 1.088 | 1.088 | 10,268 |
| 2024-04-25 | 1.034 | 1.090 | 1.032 | 1.088 | 1.088 | 14,377 |
| 2024-04-24 | 1.088 | 1.096 | 1.028 | 1.078 | 1.078 | 11,882 |
| 2024-04-23 | 1.080 | 1.096 | 1.060 | 1.088 | 1.088 | 7,416 |
| 2024-04-22 | 1.068 | 1.080 | 1.024 | 1.080 | 1.080 | 19,753 |
| 2024-04-19 | 1.040 | 1.076 | 1.034 | 1.076 | 1.076 | 30,757 |
| 2024-04-18 | 1.050 | 1.060 | 1.034 | 1.046 | 1.046 | 23,493 |
| 2024-04-17 | 1.054 | 1.066 | 1.028 | 1.050 | 1.050 | 9,049 |
| 2024-04-16 | 1.042 | 1.070 | 1.014 | 1.048 | 1.048 | 13,751 |
| 2024-04-15 | 1.054 | 1.058 | 1.036 | 1.056 | 1.056 | 2,515 |
| 2024-04-12 | 1.036 | 1.054 | 1.020 | 1.054 | 1.054 | 8,410 |
| 2024-04-11 | 1.040 | 1.058 | 1.032 | 1.036 | 1.036 | 8,210 |
| 2024-04-10 | 1.080 | 1.080 | 1.040 | 1.058 | 1.058 | 9,043 |
| 2024-04-09 | 1.064 | 1.080 | 1.020 | 1.076 | 1.076 | 20,597 |
| 2024-04-08 | 1.030 | 1.100 | 1.020 | 1.036 | 1.036 | 45,187 |
| 2024-04-05 | 1.010 | 1.038 | 1.010 | 1.030 | 1.030 | 11,098 |
| 2024-04-04 | 1.056 | 1.058 | 0.951 | 1.010 | 1.010 | 80,125 |
| 2024-04-03 | 1.050 | 1.064 | 1.042 | 1.042 | 1.042 | 4,651 |
| 2024-04-02 | 1.042 | 1.086 | 1.016 | 1.052 | 1.052 | 13,052 |
| 2024-03-28 | 1.042 | 1.046 | 1.014 | 1.016 | 1.016 | 4,879 |
| 2024-03-27 | 1.046 | 1.050 | 1.020 | 1.024 | 1.024 | 11,572 |
| 2024-03-26 | 1.066 | 1.084 | 1.014 | 1.030 | 1.030 | 21,166 |
| 2024-03-25 | 1.080 | 1.094 | 1.050 | 1.050 | 1.050 | 96,545 |
| 2024-03-22 | 1.024 | 1.024 | 1.002 | 1.024 | 1.024 | 3,797 |
| 2024-03-21 | 1.010 | 1.036 | 1.000 | 1.036 | 1.036 | 5,392 |
| 2024-03-20 | 1.014 | 1.030 | 1.002 | 1.026 | 1.026 | 6,245 |
| 2024-03-19 | 1.028 | 1.030 | 1.010 | 1.030 | 1.030 | 4,686 |
| 2024-03-18 | 1.020 | 1.030 | 1.010 | 1.028 | 1.028 | 16,404 |
| 2024-03-15 | 1.048 | 1.050 | 1.010 | 1.032 | 1.032 | 39,959 |
| 2024-03-14 | 1.056 | 1.056 | 1.036 | 1.046 | 1.046 | 51,990 |
| 2024-03-13 | 1.058 | 1.058 | 1.040 | 1.056 | 1.056 | 12,432 |
| 2024-03-12 | 1.048 | 1.064 | 1.026 | 1.046 | 1.046 | 16,419 |
| 2024-03-11 | 1.080 | 1.080 | 1.006 | 1.020 | 1.020 | 59,591 |
| 2024-03-08 | 1.052 | 1.080 | 1.046 | 1.078 | 1.078 | 23,022 |
| 2024-03-07 | 1.064 | 1.076 | 1.044 | 1.072 | 1.072 | 26,827 |
| 2024-03-06 | 1.042 | 1.090 | 1.040 | 1.064 | 1.064 | 42,488 |
| 2024-03-05 | 1.024 | 1.040 | 1.024 | 1.040 | 1.040 | 54,764 |
| 2024-03-04 | 1.012 | 1.044 | 1.012 | 1.036 | 1.036 | 10,611 |
| 2024-03-01 | 1.006 | 1.044 | 1.006 | 1.032 | 1.032 | 10,382 |
| 2024-02-29 | 1.028 | 1.042 | 1.004 | 1.030 | 1.030 | 25,622 |
| 2024-02-28 | 1.036 | 1.044 | 1.026 | 1.042 | 1.042 | 8,670 |
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.