Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.760	1.830	1.660	1.660	1.660	371,314
2022-03-30	1.890	1.940	1.745	1.770	1.770	913,619
2022-03-29	1.510	2.000	1.490	2.000	2.000	1,147,070
2022-03-28	1.445	1.550	1.420	1.450	1.450	142,460
2022-03-25	1.470	1.490	1.420	1.440	1.440	90,778
2022-03-24	1.430	1.450	1.385	1.445	1.445	33,228
2022-03-23	1.350	1.480	1.350	1.430	1.430	158,635
2022-03-22	1.495	1.495	1.360	1.360	1.360	190,548
2022-03-21	1.520	1.595	1.440	1.460	1.460	244,328
2022-03-18	1.680	1.840	1.515	1.560	1.560	1,443,603
2022-03-17	1.250	1.620	1.250	1.620	1.620	1,066,671
2022-03-16	1.215	1.280	1.200	1.250	1.250	222,224
2022-03-15	1.210	1.270	1.200	1.215	1.215	309,483
2022-03-14	1.210	1.250	1.180	1.190	1.190	140,367
2022-03-11	1.165	1.280	1.140	1.170	1.170	312,434
2022-03-10	1.225	1.290	1.150	1.150	1.150	410,251
2022-03-09	1.170	1.220	1.120	1.190	1.190	272,138
2022-03-08	1.180	1.180	1.075	1.130	1.130	245,723
2022-03-07	1.230	1.230	0.970	1.110	1.110	731,591
2022-03-04	1.265	1.310	1.170	1.200	1.200	290,068
2022-03-03	1.390	1.440	1.265	1.285	1.285	615,985
2022-03-02	1.250	1.345	1.125	1.345	1.345	1,053,300
2022-03-01	1.420	1.495	1.200	1.225	1.225	940,778
2022-02-28	1.170	1.410	1.120	1.360	1.360	1,284,038
2022-02-25	0.680	1.410	0.680	1.100	1.100	2,717,294
2022-02-24	1.410	1.505	1.270	1.270	1.270	518,080
2022-02-23	2.000	2.080	1.850	1.890	1.890	250,313
2022-02-22	1.790	2.080	1.750	1.985	1.985	838,938
2022-02-21	2.040	2.120	1.930	1.960	1.960	480,194
2022-02-18	1.970	2.150	1.970	2.020	2.020	474,532
2022-02-17	2.240	2.370	1.940	1.980	1.980	919,387
2022-02-16	2.320	2.540	2.180	2.180	2.180	1,084,650
2022-02-15	1.920	2.320	1.890	2.190	2.190	907,544
2022-02-14	1.900	2.000	1.800	1.910	1.910	490,462
2022-02-11	2.130	2.210	2.100	2.150	2.150	121,042
2022-02-10	2.300	2.310	2.160	2.200	2.200	161,028
2022-02-09	2.080	2.320	2.080	2.270	2.270	472,765
2022-02-08	2.020	2.120	2.010	2.080	2.080	84,865
2022-02-07	2.120	2.120	2.000	2.090	2.090	104,714
2022-02-04	2.180	2.210	2.060	2.090	2.090	139,646
2022-02-03	2.210	2.260	2.120	2.170	2.170	162,008
2022-02-02	2.120	2.360	2.120	2.210	2.210	661,148
2022-02-01	2.190	2.240	2.050	2.140	2.140	223,687
2022-01-31	2.260	2.340	2.190	2.190	2.190	249,126
2022-01-28	2.200	2.340	2.120	2.210	2.210	478,251
2022-01-27	1.960	2.220	1.880	2.170	2.170	477,707
2022-01-26	2.020	2.170	1.940	2.040	2.040	714,877
2022-01-25	1.720	2.040	1.720	2.000	2.000	976,846
2022-01-24	2.020	2.020	1.680	1.740	1.740	845,096
2022-01-21	2.120	2.150	2.010	2.060	2.060	325,395
2022-01-20	2.320	2.470	2.140	2.150	2.150	525,974
2022-01-19	2.150	2.480	1.950	2.330	2.330	1,137,560
2022-01-18	2.320	2.450	2.150	2.200	2.200	569,264
2022-01-17	2.690	2.710	2.380	2.440	2.440	697,314
2022-01-14	2.800	2.820	2.520	2.600	2.600	482,697
2022-01-13	2.920	2.960	2.680	2.810	2.810	378,480
2022-01-12	3.040	3.100	2.860	2.900	2.900	314,076
2022-01-11	2.970	3.120	2.860	3.040	3.040	483,038
2022-01-10	3.110	3.270	2.900	2.940	2.940	853,331
2022-01-07	2.650	3.180	2.650	3.060	3.060	1,087,035

← NewerPage 20 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.