Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.402	1.428	1.370	1.408	1.408	3,735
2023-09-05	1.356	1.428	1.356	1.428	1.428	13,029
2023-09-04	1.390	1.396	1.320	1.352	1.352	17,841
2023-09-01	1.396	1.396	1.372	1.386	1.386	4,465
2023-08-31	1.372	1.406	1.370	1.396	1.396	17,923
2023-08-30	1.416	1.416	1.370	1.380	1.380	19,616
2023-08-29	1.400	1.400	1.380	1.380	1.380	11,240
2023-08-28	1.434	1.440	1.390	1.400	1.400	7,853
2023-08-25	1.402	1.428	1.390	1.428	1.428	7,295
2023-08-24	1.392	1.450	1.392	1.402	1.402	11,727
2023-08-23	1.384	1.400	1.384	1.392	1.392	8,416
2023-08-22	1.384	1.420	1.384	1.386	1.386	12,235
2023-08-21	1.398	1.438	1.380	1.384	1.384	20,043
2023-08-18	1.408	1.420	1.372	1.420	1.420	11,421
2023-08-17	1.422	1.422	1.410	1.410	1.410	24,092
2023-08-16	1.464	1.464	1.412	1.426	1.426	48,905
2023-08-14	1.452	1.464	1.442	1.448	1.448	13,969
2023-08-11	1.464	1.464	1.454	1.462	1.462	3,402
2023-08-10	1.460	1.478	1.442	1.464	1.464	13,618
2023-08-09	1.458	1.492	1.458	1.480	1.480	23,407
2023-08-08	1.474	1.490	1.428	1.456	1.456	20,837
2023-08-07	1.478	1.490	1.446	1.450	1.450	16,265
2023-08-04	1.470	1.486	1.436	1.442	1.442	13,969
2023-08-03	1.450	1.474	1.420	1.470	1.470	15,973
2023-08-02	1.446	1.478	1.440	1.476	1.476	6,490
2023-08-01	1.422	1.480	1.422	1.478	1.478	27,192
2023-07-31	1.430	1.450	1.414	1.422	1.422	25,593
2023-07-28	1.410	1.460	1.372	1.414	1.414	82,986
2023-07-27	1.430	1.450	1.402	1.410	1.410	24,801
2023-07-26	1.440	1.460	1.402	1.440	1.440	60,866
2023-07-25	1.440	1.440	1.404	1.436	1.436	54,769
2023-07-24	1.470	1.470	1.414	1.440	1.440	23,102
2023-07-21	1.442	1.498	1.420	1.450	1.450	95,939
2023-07-20	1.432	1.532	1.430	1.452	1.452	68,895
2023-07-19	1.494	1.508	1.416	1.466	1.466	121,192
2023-07-18	1.620	1.620	1.458	1.494	1.494	261,799
2023-07-17	1.412	1.790	1.390	1.600	1.600	659,200
2023-07-14	1.420	1.436	1.360	1.412	1.412	56,202
2023-07-13	1.460	1.480	1.314	1.396	1.396	129,548
2023-07-12	1.488	1.488	1.440	1.480	1.480	10,583
2023-07-11	1.496	1.496	1.450	1.488	1.488	10,225
2023-07-10	1.470	1.496	1.424	1.460	1.460	5,263
2023-07-07	1.494	1.498	1.440	1.496	1.496	2,706
2023-07-06	1.430	1.488	1.422	1.480	1.480	17,816
2023-07-05	1.474	1.526	1.442	1.490	1.490	44,902
2023-07-04	1.526	1.526	1.496	1.510	1.510	13,713
2023-07-03	1.540	1.540	1.502	1.526	1.526	19,524
2023-06-30	1.534	1.550	1.502	1.546	1.546	33,982
2023-06-29	1.520	1.540	1.506	1.526	1.526	44,469
2023-06-28	1.540	1.564	1.520	1.520	1.520	19,156
2023-06-27	1.574	1.600	1.522	1.522	1.522	23,441
2023-06-26	1.560	1.670	1.520	1.574	1.574	135,645
2023-06-23	1.558	1.558	1.516	1.548	1.548	6,810
2023-06-22	1.552	1.580	1.550	1.558	1.558	9,038
2023-06-21	1.540	1.602	1.500	1.550	1.550	57,229
2023-06-20	1.548	1.548	1.500	1.512	1.512	23,158
2023-06-19	1.598	1.628	1.542	1.548	1.548	15,707
2023-06-16	1.600	1.622	1.582	1.582	1.582	26,473
2023-06-15	1.580	1.620	1.570	1.582	1.582	6,236
2023-06-14	1.594	1.620	1.500	1.610	1.610	79,484

← NewerPage 14 of 21 · 1,251 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.