Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.670	1.670	1.630	1.632	1.632	40,957
2022-12-16	1.640	1.670	1.600	1.670	1.670	90,825
2022-12-15	1.710	1.710	1.650	1.650	1.650	54,252
2022-12-14	1.710	1.722	1.692	1.700	1.700	127,715
2022-12-13	1.690	1.778	1.672	1.694	1.694	107,309
2022-12-12	1.690	1.720	1.668	1.682	1.682	80,837
2022-12-09	1.718	1.720	1.684	1.684	1.684	49,765
2022-12-08	1.750	1.788	1.672	1.700	1.700	140,995
2022-12-07	1.790	1.852	1.750	1.750	1.750	148,663
2022-12-06	1.872	1.890	1.802	1.806	1.806	67,162
2022-12-05	1.926	1.926	1.872	1.872	1.872	74,184
2022-12-02	1.910	1.940	1.882	1.926	1.926	38,730
2022-12-01	1.938	1.960	1.860	1.890	1.890	93,488
2022-11-30	1.934	1.950	1.900	1.904	1.904	74,891
2022-11-29	1.900	2.035	1.880	1.904	1.904	286,224
2022-11-28	1.938	1.938	1.880	1.892	1.892	67,276
2022-11-25	1.944	1.952	1.880	1.902	1.902	64,852
2022-11-24	1.922	1.948	1.870	1.938	1.938	110,106
2022-11-23	1.970	1.974	1.918	1.940	1.940	73,974
2022-11-22	1.922	1.978	1.920	1.940	1.940	73,018
2022-11-21	1.980	2.000	1.920	1.920	1.920	125,323
2022-11-18	2.025	2.050	1.982	1.990	1.990	112,084
2022-11-17	1.980	2.115	1.980	2.010	2.010	152,592
2022-11-16	2.050	2.050	1.970	1.990	1.990	223,075
2022-11-15	2.250	2.260	2.050	2.080	2.080	372,847
2022-11-14	2.075	2.350	2.075	2.230	2.230	1,422,114
2022-11-10	2.060	2.145	1.970	2.010	2.010	226,737
2022-11-09	2.030	2.050	1.884	2.045	2.045	364,402
2022-11-08	1.906	2.095	1.900	2.035	2.035	410,245
2022-11-07	1.994	2.075	1.900	1.906	1.906	181,472
2022-11-04	2.100	2.150	1.990	1.996	1.996	438,695
2022-11-03	1.780	2.195	1.780	2.055	2.055	1,208,924
2022-11-02	1.902	1.902	1.740	1.778	1.778	307,866
2022-10-31	1.980	2.050	1.820	1.850	1.850	307,981
2022-10-28	2.070	2.150	1.952	1.982	1.982	285,306
2022-10-27	1.990	2.265	1.902	2.025	2.025	636,562
2022-10-26	2.200	2.325	1.950	1.970	1.970	1,770,900
2022-10-25	1.432	2.030	1.432	2.030	2.030	1,336,991
2022-10-24	1.560	1.600	1.450	1.470	1.470	260,617
2022-10-21	1.780	1.820	1.570	1.576	1.576	338,129
2022-10-20	1.914	1.914	1.730	1.774	1.774	308,833
2022-10-19	2.005	2.040	1.870	1.914	1.914	207,532
2022-10-18	2.020	2.055	2.000	2.015	2.015	279,151
2022-10-17	2.120	2.190	2.040	2.070	2.070	118,213
2022-10-14	2.100	2.220	2.080	2.120	2.120	212,598
2022-10-13	2.040	2.120	2.000	2.045	2.045	226,480
2022-10-12	2.100	2.125	2.020	2.040	2.040	202,694
2022-10-11	2.020	2.175	2.020	2.055	2.055	334,098
2022-10-10	2.060	2.190	2.000	2.000	2.000	478,072
2022-10-07	2.150	2.350	2.150	2.230	2.230	571,036
2022-10-06	2.250	2.335	2.100	2.190	2.190	426,842
2022-10-05	2.440	2.595	2.200	2.250	2.250	729,250
2022-10-04	2.400	2.640	2.320	2.390	2.390	1,495,898
2022-10-03	2.055	2.440	1.916	2.240	2.240	1,231,754
2022-09-30	2.280	2.480	1.850	1.994	1.994	1,168,601
2022-09-29	2.245	2.630	2.130	2.295	2.295	1,675,189
2022-09-28	2.600	2.635	2.120	2.200	2.200	1,167,215
2022-09-27	2.875	3.000	2.560	2.580	2.580	739,566
2022-09-26	3.000	3.120	2.700	2.800	2.800	618,488
2022-09-23	2.990	3.285	2.815	3.010	3.010	1,402,107

← NewerPage 17 of 21 · 1,256 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.