Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.224	1.250	1.214	1.238	1.238	11,762
2023-11-29	1.242	1.248	1.224	1.240	1.240	5,826
2023-11-28	1.238	1.250	1.216	1.242	1.242	7,525
2023-11-27	1.240	1.268	1.212	1.252	1.252	13,932
2023-11-24	1.202	1.278	1.202	1.260	1.260	38,463
2023-11-23	1.288	1.288	1.210	1.210	1.210	19,803
2023-11-22	1.222	1.244	1.200	1.210	1.210	7,811
2023-11-21	1.200	1.296	1.200	1.222	1.222	46,181
2023-11-20	1.230	1.230	1.180	1.200	1.200	29,504
2023-11-17	1.218	1.232	1.200	1.228	1.228	6,982
2023-11-16	1.232	1.232	1.194	1.220	1.220	14,020
2023-11-15	1.260	1.260	1.200	1.230	1.230	34,723
2023-11-14	1.280	1.328	1.188	1.224	1.224	125,010
2023-11-13	1.238	1.500	1.200	1.280	1.280	595,331
2023-11-10	1.196	1.266	1.162	1.162	1.162	57,009
2023-11-09	1.152	1.200	1.152	1.162	1.162	7,483
2023-11-08	1.210	1.210	1.150	1.152	1.152	18,628
2023-11-07	1.208	1.210	1.136	1.200	1.200	12,935
2023-11-06	1.188	1.226	1.174	1.180	1.180	46,421
2023-11-03	1.232	1.246	1.150	1.188	1.188	54,778
2023-11-02	1.280	1.280	1.220	1.248	1.248	25,887
2023-10-31	1.278	1.280	1.230	1.280	1.280	19,528
2023-10-30	1.278	1.280	1.240	1.280	1.280	7,364
2023-10-27	1.248	1.280	1.240	1.278	1.278	1,567
2023-10-26	1.248	1.278	1.240	1.278	1.278	5,218
2023-10-25	1.278	1.280	1.210	1.244	1.244	17,563
2023-10-24	1.280	1.280	1.250	1.280	1.280	11,308
2023-10-23	1.278	1.300	1.242	1.294	1.294	16,631
2023-10-20	1.300	1.300	1.280	1.300	1.300	1,073
2023-10-19	1.290	1.318	1.270	1.316	1.316	7,209
2023-10-18	1.336	1.338	1.290	1.322	1.322	4,035
2023-10-17	1.328	1.328	1.280	1.314	1.314	14,332
2023-10-16	1.322	1.338	1.252	1.300	1.300	42,268
2023-10-13	1.336	1.340	1.312	1.338	1.338	3,771
2023-10-12	1.302	1.340	1.302	1.338	1.338	9,418
2023-10-11	1.338	1.338	1.300	1.318	1.318	6,115
2023-10-10	1.346	1.358	1.300	1.340	1.340	8,130
2023-10-09	1.348	1.384	1.302	1.314	1.314	2,524
2023-10-06	1.356	1.356	1.300	1.330	1.330	26,609
2023-10-05	1.362	1.394	1.338	1.378	1.378	4,556
2023-10-04	1.334	1.410	1.328	1.392	1.392	23,902
2023-10-03	1.330	1.398	1.310	1.358	1.358	9,348
2023-10-02	1.400	1.400	1.330	1.330	1.330	14,865
2023-09-29	1.398	1.404	1.346	1.400	1.400	26,398
2023-09-28	1.408	1.408	1.366	1.400	1.400	5,603
2023-09-27	1.360	1.408	1.360	1.402	1.402	3,947
2023-09-26	1.374	1.390	1.348	1.360	1.360	6,526
2023-09-25	1.382	1.382	1.372	1.378	1.378	1,083
2023-09-22	1.406	1.408	1.384	1.384	1.384	4,613
2023-09-21	1.380	1.408	1.372	1.386	1.386	5,521
2023-09-20	1.410	1.410	1.380	1.380	1.380	3,233
2023-09-19	1.410	1.410	1.390	1.396	1.396	11,507
2023-09-18	1.418	1.418	1.398	1.400	1.400	1,253
2023-09-15	1.424	1.424	1.376	1.410	1.410	18,599
2023-09-14	1.400	1.424	1.380	1.420	1.420	13,068
2023-09-13	1.382	1.412	1.370	1.396	1.396	4,264
2023-09-12	1.412	1.418	1.374	1.400	1.400	4,903
2023-09-11	1.400	1.426	1.360	1.418	1.418	1,515
2023-09-08	1.398	1.430	1.368	1.400	1.400	2,601
2023-09-07	1.378	1.400	1.378	1.398	1.398	4,425

← NewerPage 13 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.