Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.016	2.100	2.012	2.066	2.066	60,310
2026-07-24	2.068	2.068	2.018	2.044	2.044	3,720
2026-07-23	2.090	2.090	2.010	2.048	2.048	10,711
2026-07-22	2.052	2.080	2.010	2.060	2.060	11,204
2026-07-21	2.002	2.068	2.002	2.006	2.006	9,389
2026-07-20	2.120	2.120	2.002	2.068	2.068	10,643
2026-07-17	2.038	2.060	2.004	2.060	2.060	13,353
2026-07-16	2.080	2.080	2.020	2.050	2.050	8,251
2026-07-15	2.100	2.100	2.002	2.088	2.088	35,601
2026-07-14	2.000	2.140	2.000	2.090	2.090	32,757
2026-07-13	2.030	2.122	1.992	1.996	1.996	46,475
2026-07-10	2.048	2.048	1.994	1.994	1.994	25,915
2026-07-09	2.098	2.098	2.000	2.048	2.048	30,678
2026-07-08	2.154	2.196	2.040	2.040	2.040	58,808
2026-07-07	2.022	2.368	1.984	2.202	2.202	204,999
2026-07-06	2.028	2.028	1.962	1.981	1.981	11,290
2026-07-03	2.004	2.032	1.960	1.987	1.987	33,429
2026-07-02	1.960	2.006	1.954	2.004	2.004	12,523
2026-07-01	2.020	2.020	1.950	1.960	1.960	31,104
2026-06-30	2.026	2.026	1.990	2.020	2.020	5,447
2026-06-29	2.048	2.048	1.990	2.026	2.026	20,582
2026-06-26	2.060	2.060	2.010	2.048	2.048	7,813
2026-06-25	2.074	2.074	2.020	2.030	2.030	12,447
2026-06-24	2.052	2.080	2.012	2.024	2.024	16,055
2026-06-23	2.040	2.080	2.020	2.046	2.046	19,774
2026-06-22	2.052	2.130	2.052	2.084	2.084	21,100
2026-06-19	2.138	2.138	2.068	2.138	2.138	12,666
2026-06-18	2.162	2.162	2.100	2.138	2.138	10,923
2026-06-17	2.238	2.238	2.108	2.120	2.120	14,881
2026-06-16	2.202	2.202	2.112	2.120	2.120	19,729
2026-06-15	2.114	2.450	2.060	2.202	2.202	141,489
2026-06-12	2.070	2.130	2.016	2.130	2.130	54,209
2026-06-11	2.120	2.120	2.030	2.038	2.038	12,947
2026-06-10	2.028	2.120	2.020	2.096	2.096	27,815
2026-06-09	2.050	2.050	2.000	2.026	2.026	35,130
2026-06-08	2.220	2.220	1.998	2.000	2.000	183,068
2026-06-05	1.860	2.300	1.860	2.300	2.300	570,043
2026-06-03	1.810	1.847	1.800	1.820	1.820	14,807
2026-06-02	1.858	1.858	1.810	1.825	1.825	41,692
2026-06-01	1.920	1.920	1.762	1.856	1.856	77,794
2026-05-29	1.901	1.938	1.836	1.864	1.864	32,573
2026-05-28	1.970	1.970	1.890	1.900	1.900	41,708
2026-05-27	1.965	1.986	1.950	1.952	1.952	15,469
2026-05-26	2.000	2.000	1.965	1.965	1.965	12,387
2026-05-25	1.996	2.020	1.930	1.971	1.971	63,525
2026-05-22	1.975	1.977	1.911	1.970	1.970	35,213
2026-05-21	1.990	1.990	1.824	1.975	1.975	32,901
2026-05-20	1.931	2.040	1.931	1.986	1.986	129,507
2026-05-19	2.030	2.040	1.914	1.940	1.940	95,044
2026-05-18	2.056	2.078	2.022	2.030	2.030	63,806
2026-05-15	2.060	2.110	2.028	2.090	2.090	92,344
2026-05-14	2.220	2.280	2.000	2.024	2.024	279,844
2026-05-13	2.354	2.354	2.200	2.224	2.224	83,398
2026-05-12	2.364	2.364	2.300	2.346	2.346	37,860
2026-05-11	2.334	2.500	2.312	2.348	2.348	132,245
2026-05-08	2.334	2.340	2.278	2.300	2.300	69,565
2026-05-07	2.320	2.338	2.284	2.300	2.300	48,634
2026-05-06	2.358	2.358	2.302	2.334	2.334	48,394
2026-05-05	2.398	2.398	2.264	2.358	2.358	50,921
2026-05-04	2.460	2.460	2.366	2.410	2.410	24,017

← NewerPage 2 of 3 · 129 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.