Coal Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1.420 | 1.438 | 1.346 | 1.358 | 1.358 | 19,732 |
| 2022-06-28 | 1.422 | 1.498 | 1.316 | 1.438 | 1.438 | 28,112 |
| 2022-06-27 | 1.376 | 1.520 | 1.376 | 1.442 | 1.442 | 62,268 |
| 2022-06-24 | 1.370 | 1.418 | 1.320 | 1.380 | 1.380 | 45,879 |
| 2022-06-23 | 1.340 | 1.370 | 1.310 | 1.316 | 1.316 | 25,338 |
| 2022-06-22 | 1.300 | 1.370 | 1.300 | 1.346 | 1.346 | 11,088 |
| 2022-06-21 | 1.362 | 1.362 | 1.300 | 1.300 | 1.300 | 45,071 |
| 2022-06-20 | 1.346 | 1.378 | 1.306 | 1.326 | 1.326 | 44,610 |
| 2022-06-17 | 1.330 | 1.356 | 1.300 | 1.302 | 1.302 | 30,592 |
| 2022-06-15 | 1.360 | 1.360 | 1.300 | 1.330 | 1.330 | 43,292 |
| 2022-06-14 | 1.298 | 1.388 | 1.298 | 1.340 | 1.340 | 45,310 |
| 2022-06-13 | 1.386 | 1.410 | 1.300 | 1.300 | 1.300 | 58,445 |
| 2022-06-10 | 1.430 | 1.430 | 1.350 | 1.386 | 1.386 | 48,071 |
| 2022-06-09 | 1.478 | 1.478 | 1.380 | 1.380 | 1.380 | 27,321 |
| 2022-06-08 | 1.434 | 1.518 | 1.380 | 1.380 | 1.380 | 96,966 |
| 2022-06-07 | 1.418 | 1.418 | 1.360 | 1.364 | 1.364 | 38,757 |
| 2022-06-06 | 1.418 | 1.446 | 1.318 | 1.392 | 1.392 | 34,233 |
| 2022-06-03 | 1.414 | 1.498 | 1.382 | 1.418 | 1.418 | 116,677 |
| 2022-06-02 | 1.496 | 1.496 | 1.370 | 1.370 | 1.370 | 106,058 |
| 2022-06-01 | 1.484 | 1.526 | 1.470 | 1.470 | 1.470 | 30,727 |
| 2022-05-31 | 1.536 | 1.536 | 1.476 | 1.484 | 1.484 | 29,139 |
| 2022-05-30 | 1.554 | 1.578 | 1.470 | 1.474 | 1.474 | 96,262 |
| 2022-05-27 | 1.538 | 1.582 | 1.510 | 1.526 | 1.526 | 69,047 |
| 2022-05-26 | 1.550 | 1.568 | 1.500 | 1.520 | 1.520 | 46,612 |
| 2022-05-25 | 1.576 | 1.596 | 1.520 | 1.538 | 1.538 | 81,875 |
| 2022-05-24 | 1.690 | 1.720 | 1.550 | 1.550 | 1.550 | 392,401 |
| 2022-05-23 | 1.548 | 1.850 | 1.548 | 1.698 | 1.698 | 768,640 |
| 2022-05-20 | 1.580 | 1.640 | 1.474 | 1.518 | 1.518 | 59,428 |
| 2022-05-19 | 1.498 | 1.640 | 1.460 | 1.580 | 1.580 | 244,336 |
| 2022-05-18 | 1.620 | 1.782 | 1.510 | 1.510 | 1.510 | 467,631 |
| 2022-05-17 | 1.252 | 1.660 | 1.252 | 1.650 | 1.650 | 645,692 |
| 2022-05-16 | 1.310 | 1.318 | 1.238 | 1.260 | 1.260 | 71,678 |
| 2022-05-13 | 1.178 | 1.270 | 1.178 | 1.240 | 1.240 | 36,680 |
| 2022-05-12 | 1.172 | 1.232 | 1.160 | 1.178 | 1.178 | 18,775 |
| 2022-05-11 | 1.188 | 1.234 | 1.148 | 1.230 | 1.230 | 29,280 |
| 2022-05-10 | 1.192 | 1.192 | 1.150 | 1.154 | 1.154 | 13,987 |
| 2022-05-09 | 1.190 | 1.198 | 1.104 | 1.194 | 1.194 | 43,233 |
| 2022-05-06 | 1.206 | 1.210 | 1.142 | 1.154 | 1.154 | 104,722 |
| 2022-05-05 | 1.262 | 1.298 | 1.220 | 1.252 | 1.252 | 74,376 |
| 2022-05-04 | 1.314 | 1.350 | 1.262 | 1.264 | 1.264 | 115,273 |
| 2022-05-02 | 1.288 | 1.378 | 1.220 | 1.370 | 1.370 | 68,112 |
| 2022-04-29 | 1.398 | 1.450 | 1.352 | 1.352 | 1.352 | 73,015 |
| 2022-04-28 | 1.410 | 1.436 | 1.350 | 1.374 | 1.374 | 78,729 |
| 2022-04-27 | 1.408 | 1.490 | 1.400 | 1.430 | 1.430 | 107,089 |
| 2022-04-26 | 1.448 | 1.532 | 1.360 | 1.408 | 1.408 | 286,756 |
| 2022-04-25 | 1.500 | 1.532 | 1.400 | 1.402 | 1.402 | 153,814 |
| 2022-04-22 | 1.532 | 1.580 | 1.506 | 1.520 | 1.520 | 45,284 |
| 2022-04-21 | 1.530 | 1.610 | 1.512 | 1.528 | 1.528 | 102,455 |
| 2022-04-20 | 1.542 | 1.564 | 1.500 | 1.522 | 1.522 | 65,262 |
| 2022-04-19 | 1.612 | 1.630 | 1.500 | 1.540 | 1.540 | 167,614 |
| 2022-04-14 | 1.594 | 1.640 | 1.592 | 1.610 | 1.610 | 86,784 |
| 2022-04-13 | 1.630 | 1.668 | 1.580 | 1.594 | 1.594 | 64,246 |
| 2022-04-12 | 1.685 | 1.685 | 1.560 | 1.615 | 1.615 | 100,969 |
| 2022-04-11 | 1.695 | 1.750 | 1.625 | 1.700 | 1.700 | 118,674 |
| 2022-04-08 | 1.595 | 1.870 | 1.590 | 1.670 | 1.670 | 500,023 |
| 2022-04-07 | 1.570 | 1.650 | 1.550 | 1.555 | 1.555 | 65,815 |
| 2022-04-06 | 1.680 | 1.725 | 1.540 | 1.570 | 1.570 | 110,425 |
| 2022-04-05 | 1.700 | 1.735 | 1.650 | 1.665 | 1.665 | 177,015 |
| 2022-04-04 | 1.745 | 1.745 | 1.620 | 1.700 | 1.700 | 197,848 |
| 2022-04-01 | 1.720 | 1.800 | 1.670 | 1.690 | 1.690 | 228,892 |
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.