Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.815	3.230	2.660	2.960	2.960	2,509,255
2022-09-21	3.390	3.390	2.770	2.780	2.780	2,329,634
2022-09-20	2.805	3.600	2.755	3.480	3.480	5,288,432
2022-09-19	2.540	3.050	2.450	2.760	2.760	3,326,798
2022-09-16	3.350	3.350	2.445	2.475	2.475	4,164,839
2022-09-15	3.800	4.350	3.130	3.300	3.300	5,522,345
2022-09-14	2.530	3.600	2.530	3.600	3.600	2,962,336
2022-09-13	2.600	3.110	2.140	2.520	2.520	4,527,721
2022-09-12	1.280	2.080	1.280	2.080	2.080	1,087,937
2022-09-09	1.150	1.224	1.150	1.180	1.180	40,981
2022-09-08	1.226	1.226	1.150	1.160	1.160	10,807
2022-09-07	1.220	1.228	1.170	1.188	1.188	16,100
2022-09-06	1.220	1.254	1.190	1.220	1.220	16,351
2022-09-05	1.170	1.190	1.150	1.190	1.190	17,480
2022-09-02	1.200	1.200	1.100	1.190	1.190	51,519
2022-09-01	1.252	1.252	1.150	1.150	1.150	42,216
2022-08-31	1.252	1.252	1.190	1.240	1.240	8,807
2022-08-30	1.200	1.250	1.200	1.248	1.248	26,234
2022-08-29	1.250	1.250	1.184	1.194	1.194	29,904
2022-08-26	1.240	1.290	1.220	1.240	1.240	39,661
2022-08-25	1.250	1.294	1.250	1.250	1.250	24,879
2022-08-24	1.260	1.300	1.230	1.230	1.230	58,367
2022-08-23	1.310	1.320	1.250	1.300	1.300	26,551
2022-08-22	1.320	1.320	1.270	1.270	1.270	19,488
2022-08-19	1.322	1.340	1.260	1.260	1.260	53,987
2022-08-18	1.310	1.320	1.260	1.310	1.310	38,402
2022-08-17	1.320	1.320	1.280	1.280	1.280	22,440
2022-08-16	1.346	1.346	1.300	1.300	1.300	40,063
2022-08-12	1.330	1.340	1.294	1.320	1.320	56,905
2022-08-11	1.342	1.346	1.316	1.344	1.344	31,984
2022-08-10	1.330	1.348	1.316	1.342	1.342	12,982
2022-08-09	1.310	1.340	1.310	1.322	1.322	20,841
2022-08-08	1.344	1.350	1.310	1.310	1.310	46,705
2022-08-05	1.336	1.356	1.310	1.330	1.330	55,004
2022-08-04	1.320	1.360	1.310	1.316	1.316	50,975
2022-08-03	1.360	1.360	1.320	1.348	1.348	50,584
2022-08-02	1.340	1.360	1.302	1.320	1.320	45,655
2022-08-01	1.352	1.400	1.338	1.338	1.338	85,262
2022-07-29	1.356	1.480	1.356	1.360	1.360	324,726
2022-07-28	1.356	1.356	1.294	1.320	1.320	76,517
2022-07-27	1.368	1.370	1.300	1.320	1.320	58,468
2022-07-26	1.360	1.450	1.324	1.368	1.368	82,499
2022-07-25	1.372	1.372	1.320	1.320	1.320	41,763
2022-07-22	1.350	1.428	1.346	1.372	1.372	107,513
2022-07-21	1.342	1.374	1.300	1.300	1.300	71,025
2022-07-20	1.394	1.398	1.332	1.374	1.374	63,537
2022-07-19	1.398	1.410	1.350	1.394	1.394	19,763
2022-07-18	1.330	1.430	1.330	1.380	1.380	59,153
2022-07-15	1.380	1.454	1.294	1.310	1.310	110,451
2022-07-14	1.270	1.530	1.268	1.328	1.328	381,282
2022-07-13	1.270	1.350	1.260	1.270	1.270	117,310
2022-07-12	1.278	1.310	1.254	1.290	1.290	7,236
2022-07-11	1.316	1.316	1.250	1.280	1.280	30,341
2022-07-08	1.254	1.300	1.250	1.288	1.288	34,337
2022-07-07	1.240	1.318	1.240	1.280	1.280	42,256
2022-07-06	1.382	1.382	1.240	1.240	1.240	86,379
2022-07-05	1.380	1.400	1.250	1.330	1.330	49,485
2022-07-04	1.370	1.434	1.340	1.386	1.386	16,444
2022-07-01	1.390	1.448	1.354	1.362	1.362	24,798
2022-06-30	1.416	1.416	1.356	1.356	1.356	7,581

← NewerPage 18 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.