Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.056	1.060	1.030	1.036	1.036	17,264
2024-02-26	1.020	1.086	1.020	1.058	1.058	14,454
2024-02-23	1.018	1.040	1.010	1.030	1.030	34,964
2024-02-22	1.034	1.048	1.016	1.018	1.018	8,408
2024-02-21	1.036	1.056	1.010	1.020	1.020	16,877
2024-02-20	1.014	1.050	1.014	1.028	1.028	26,017
2024-02-19	1.050	1.076	1.016	1.026	1.026	18,879
2024-02-16	1.058	1.070	1.012	1.048	1.048	45,963
2024-02-15	1.050	1.070	1.028	1.060	1.060	12,645
2024-02-14	1.048	1.074	1.032	1.074	1.074	10,123
2024-02-13	1.050	1.088	1.038	1.070	1.070	24,795
2024-02-12	1.090	1.090	1.046	1.054	1.054	29,685
2024-02-09	1.090	1.090	1.080	1.090	1.090	18,006
2024-02-08	1.100	1.156	1.090	1.094	1.094	36,661
2024-02-07	1.120	1.120	1.094	1.100	1.100	26,714
2024-02-06	1.144	1.170	1.120	1.120	1.120	57,043
2024-02-05	1.098	1.158	1.050	1.120	1.120	118,980
2024-02-02	1.072	1.114	1.000	1.094	1.094	221,538
2024-02-01	1.158	1.158	1.060	1.072	1.072	79,439
2024-01-31	1.132	1.166	1.128	1.158	1.158	9,024
2024-01-30	1.166	1.172	1.122	1.134	1.134	19,502
2024-01-29	1.168	1.170	1.100	1.166	1.166	25,476
2024-01-26	1.138	1.196	1.138	1.170	1.170	61,263
2024-01-25	1.146	1.164	1.100	1.128	1.128	29,305
2024-01-24	1.146	1.172	1.144	1.144	1.144	24,163
2024-01-23	1.142	1.230	1.132	1.168	1.168	88,816
2024-01-22	1.180	1.230	1.126	1.170	1.170	103,905
2024-01-19	1.216	1.234	1.150	1.176	1.176	216,270
2024-01-18	1.026	1.348	1.026	1.182	1.182	1,064,790
2024-01-17	1.030	1.030	0.990	1.024	1.024	21,129
2024-01-16	1.022	1.038	1.012	1.012	1.012	23,265
2024-01-15	1.038	1.040	1.022	1.038	1.038	4,358
2024-01-12	1.028	1.038	1.004	1.038	1.038	6,154
2024-01-11	1.040	1.040	1.008	1.024	1.024	8,409
2024-01-10	1.002	1.040	1.002	1.040	1.040	12,851
2024-01-09	1.012	1.044	1.006	1.024	1.024	12,817
2024-01-08	1.008	1.050	0.995	1.000	1.000	45,758
2024-01-05	0.999	1.000	0.984	0.998	0.998	29,824
2024-01-04	1.014	1.016	0.982	1.000	1.000	29,156
2024-01-03	1.018	1.046	0.974	1.014	1.014	50,455
2024-01-02	0.994	1.040	0.980	1.036	1.036	43,377
2023-12-29	0.970	1.050	0.970	1.038	1.038	122,699
2023-12-28	0.975	1.050	0.971	0.995	0.995	78,237
2023-12-27	0.970	1.030	0.970	0.971	0.971	161,833
2023-12-22	0.974	0.996	0.972	0.975	0.975	60,674
2023-12-21	1.040	1.068	0.964	0.998	0.998	328,740
2023-12-20	1.070	1.096	1.024	1.048	1.048	43,246
2023-12-19	1.040	1.142	1.030	1.072	1.072	138,640
2023-12-18	1.022	1.090	0.990	1.030	1.030	415,475
2023-12-15	1.134	1.170	1.134	1.150	1.150	35,706
2023-12-14	1.134	1.172	1.134	1.158	1.158	35,897
2023-12-13	1.170	1.180	1.130	1.134	1.134	37,683
2023-12-12	1.184	1.194	1.154	1.176	1.176	36,926
2023-12-11	1.192	1.200	1.172	1.194	1.194	19,613
2023-12-08	1.208	1.216	1.170	1.216	1.216	26,379
2023-12-07	1.208	1.218	1.182	1.208	1.208	9,396
2023-12-06	1.218	1.218	1.196	1.210	1.210	7,649
2023-12-05	1.236	1.236	1.196	1.218	1.218	7,275
2023-12-04	1.256	1.260	1.202	1.230	1.230	18,008
2023-12-01	1.246	1.260	1.200	1.256	1.256	36,158

← NewerPage 12 of 21 · 1,255 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.