Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.590	1.624	1.570	1.624	1.624	13,621
2023-06-12	1.620	1.624	1.580	1.582	1.582	26,161
2023-06-09	1.618	1.652	1.592	1.596	1.596	29,281
2023-06-07	1.580	1.620	1.580	1.614	1.614	4,238
2023-06-06	1.580	1.620	1.570	1.590	1.590	7,497
2023-06-05	1.608	1.622	1.570	1.582	1.582	41,487
2023-06-02	1.618	1.640	1.526	1.600	1.600	66,075
2023-06-01	1.620	1.628	1.604	1.604	1.604	25,460
2023-05-31	1.590	1.618	1.582	1.618	1.618	26,463
2023-05-30	1.606	1.618	1.502	1.590	1.590	43,700
2023-05-29	1.540	1.680	1.540	1.610	1.610	58,338
2023-05-26	1.550	1.570	1.440	1.548	1.548	60,056
2023-05-25	1.630	1.630	1.536	1.544	1.544	47,858
2023-05-24	1.626	1.638	1.600	1.608	1.608	9,802
2023-05-23	1.666	1.666	1.600	1.646	1.646	15,923
2023-05-22	1.726	1.726	1.574	1.638	1.638	131,296
2023-05-19	1.662	1.728	1.660	1.708	1.708	148,052
2023-05-18	1.598	1.684	1.598	1.654	1.654	138,396
2023-05-17	1.622	1.630	1.556	1.598	1.598	14,293
2023-05-16	1.660	1.700	1.550	1.610	1.610	118,746
2023-05-15	1.692	1.726	1.654	1.658	1.658	37,658
2023-05-12	1.700	1.800	1.648	1.692	1.692	213,636
2023-05-11	1.700	1.700	1.642	1.678	1.678	56,351
2023-05-10	1.610	1.700	1.600	1.660	1.660	68,947
2023-05-09	1.672	1.700	1.610	1.656	1.656	40,091
2023-05-08	1.720	1.720	1.626	1.676	1.676	92,761
2023-05-05	1.690	1.750	1.660	1.704	1.704	296,358
2023-05-04	1.660	1.682	1.540	1.580	1.580	213,884
2023-05-02	1.508	1.738	1.480	1.640	1.640	714,851
2023-04-28	1.486	1.510	1.440	1.452	1.452	103,557
2023-04-27	1.608	1.622	1.470	1.486	1.486	160,813
2023-04-26	1.664	1.664	1.520	1.600	1.600	307,730
2023-04-25	1.720	2.040	1.650	1.652	1.652	1,462,199
2023-04-24	1.274	1.740	1.274	1.740	1.740	877,244
2023-04-21	1.270	1.360	1.252	1.318	1.318	49,837
2023-04-20	1.240	1.290	1.240	1.266	1.266	40,782
2023-04-19	1.286	1.300	1.244	1.292	1.292	4,485
2023-04-18	1.298	1.308	1.214	1.286	1.286	102,439
2023-04-17	1.318	1.318	1.264	1.294	1.294	30,626
2023-04-14	1.330	1.350	1.290	1.318	1.318	13,337
2023-04-13	1.360	1.360	1.272	1.330	1.330	45,039
2023-04-12	1.274	1.400	1.260	1.358	1.358	127,545
2023-04-11	1.290	1.296	1.262	1.296	1.296	9,473
2023-04-06	1.290	1.296	1.268	1.290	1.290	15,083
2023-04-05	1.260	1.298	1.252	1.290	1.290	4,528
2023-04-04	1.300	1.300	1.256	1.292	1.292	20,673
2023-04-03	1.274	1.298	1.250	1.298	1.298	44,872
2023-03-31	1.314	1.328	1.270	1.280	1.280	21,323
2023-03-30	1.330	1.330	1.280	1.310	1.310	38,091
2023-03-29	1.332	1.338	1.300	1.330	1.330	11,925
2023-03-28	1.346	1.346	1.302	1.314	1.314	20,938
2023-03-27	1.262	1.352	1.260	1.342	1.342	36,023
2023-03-24	1.334	1.334	1.270	1.290	1.290	27,412
2023-03-23	1.340	1.340	1.280	1.328	1.328	9,452
2023-03-22	1.324	1.354	1.274	1.284	1.284	18,105
2023-03-21	1.280	1.324	1.272	1.324	1.324	29,343
2023-03-20	1.248	1.288	1.210	1.280	1.280	57,506
2023-03-17	1.330	1.370	1.198	1.198	1.198	47,873
2023-03-16	1.372	1.372	1.274	1.292	1.292	107,595
2023-03-15	1.380	1.400	1.370	1.392	1.392	28,207

← NewerPage 15 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.