Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.400	1.400	1.380	1.390	1.390	15,084
2023-03-13	1.420	1.420	1.350	1.398	1.398	33,134
2023-03-10	1.420	1.424	1.390	1.418	1.418	13,569
2023-03-09	1.398	1.426	1.390	1.414	1.414	16,065
2023-03-08	1.402	1.424	1.392	1.394	1.394	27,069
2023-03-07	1.430	1.450	1.400	1.402	1.402	20,353
2023-03-06	1.428	1.486	1.380	1.418	1.418	99,493
2023-03-03	1.428	1.428	1.390	1.390	1.390	27,747
2023-03-02	1.420	1.420	1.390	1.402	1.402	21,405
2023-03-01	1.436	1.446	1.400	1.410	1.410	16,307
2023-02-28	1.440	1.458	1.402	1.434	1.434	6,342
2023-02-27	1.428	1.460	1.394	1.420	1.420	41,476
2023-02-24	1.430	1.430	1.404	1.406	1.406	8,713
2023-02-23	1.400	1.434	1.390	1.400	1.400	51,365
2023-02-22	1.410	1.438	1.390	1.398	1.398	47,840
2023-02-21	1.474	1.476	1.394	1.450	1.450	51,258
2023-02-20	1.430	1.474	1.408	1.446	1.446	47,062
2023-02-17	1.434	1.464	1.402	1.430	1.430	43,850
2023-02-16	1.430	1.510	1.430	1.440	1.440	65,969
2023-02-15	1.468	1.486	1.432	1.456	1.456	17,849
2023-02-14	1.472	1.490	1.412	1.432	1.432	46,644
2023-02-13	1.402	1.540	1.402	1.490	1.490	91,104
2023-02-10	1.440	1.460	1.400	1.442	1.442	153,530
2023-02-09	1.460	1.480	1.440	1.440	1.440	33,746
2023-02-08	1.470	1.498	1.440	1.442	1.442	86,059
2023-02-07	1.482	1.482	1.442	1.442	1.442	52,184
2023-02-06	1.452	1.550	1.444	1.450	1.450	67,606
2023-02-03	1.490	1.518	1.450	1.452	1.452	88,113
2023-02-02	1.508	1.544	1.482	1.500	1.500	41,917
2023-02-01	1.554	1.580	1.470	1.500	1.500	85,328
2023-01-31	1.550	1.580	1.536	1.554	1.554	34,427
2023-01-30	1.588	1.588	1.548	1.550	1.550	14,552
2023-01-27	1.576	1.600	1.550	1.580	1.580	44,907
2023-01-26	1.568	1.596	1.542	1.552	1.552	46,132
2023-01-25	1.582	1.598	1.540	1.540	1.540	27,634
2023-01-24	1.580	1.616	1.562	1.580	1.580	40,633
2023-01-23	1.566	1.604	1.544	1.580	1.580	18,560
2023-01-20	1.550	1.624	1.524	1.530	1.530	41,647
2023-01-19	1.580	1.590	1.520	1.526	1.526	61,591
2023-01-18	1.540	1.632	1.540	1.576	1.576	94,940
2023-01-17	1.578	1.624	1.514	1.540	1.540	132,693
2023-01-16	1.620	1.648	1.560	1.582	1.582	51,010
2023-01-13	1.620	1.650	1.570	1.600	1.600	54,860
2023-01-12	1.666	1.690	1.604	1.632	1.632	82,875
2023-01-11	1.684	1.708	1.650	1.666	1.666	95,771
2023-01-10	1.730	1.732	1.684	1.692	1.692	37,656
2023-01-09	1.756	1.764	1.716	1.716	1.716	72,416
2023-01-05	1.720	1.726	1.660	1.720	1.720	108,780
2023-01-04	1.690	1.730	1.690	1.700	1.700	62,831
2023-01-03	1.710	1.768	1.662	1.690	1.690	158,504
2023-01-02	1.762	1.800	1.640	1.716	1.716	267,413
2022-12-30	1.558	1.800	1.550	1.714	1.714	419,593
2022-12-29	1.500	1.550	1.490	1.512	1.512	106,755
2022-12-28	1.514	1.580	1.470	1.470	1.470	320,302
2022-12-27	1.590	1.590	1.500	1.548	1.548	177,799
2022-12-23	1.578	1.598	1.552	1.560	1.560	41,220
2022-12-22	1.578	1.670	1.500	1.540	1.540	193,984
2022-12-21	1.590	1.590	1.550	1.580	1.580	166,253
2022-12-20	1.632	1.648	1.568	1.590	1.590	87,758
2022-12-19	1.670	1.670	1.630	1.632	1.632	40,957

← NewerPage 16 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.