Coal Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 2.350 | 2.800 | 2.350 | 2.650 | 2.650 | 1,167,466 |
| 2022-01-04 | 2.680 | 2.680 | 2.240 | 2.310 | 2.310 | 1,227,780 |
| 2022-01-03 | 2.990 | 3.280 | 2.640 | 2.670 | 2.670 | 1,894,033 |
| 2021-12-30 | 2.320 | 2.800 | 2.250 | 2.800 | 2.800 | 2,306,114 |
| 2021-12-29 | 1.690 | 2.300 | 1.670 | 2.300 | 2.300 | 1,264,283 |
| 2021-12-28 | 1.530 | 1.820 | 1.475 | 1.690 | 1.690 | 1,024,952 |
| 2021-12-27 | 1.750 | 1.780 | 1.480 | 1.530 | 1.530 | 744,347 |
| 2021-12-23 | 1.770 | 1.920 | 1.670 | 1.750 | 1.750 | 541,763 |
| 2021-12-22 | 1.710 | 1.985 | 1.685 | 1.830 | 1.830 | 486,954 |
| 2021-12-21 | 1.930 | 1.930 | 1.760 | 1.760 | 1.760 | 191,836 |
| 2021-12-20 | 2.020 | 2.020 | 1.770 | 1.850 | 1.850 | 400,867 |
| 2021-12-17 | 2.040 | 2.150 | 1.980 | 2.020 | 2.020 | 564,460 |
| 2021-12-16 | 2.270 | 2.320 | 2.090 | 2.140 | 2.140 | 238,099 |
| 2021-12-15 | 2.370 | 2.370 | 2.190 | 2.250 | 2.250 | 90,880 |
| 2021-12-14 | 2.430 | 2.430 | 2.240 | 2.300 | 2.300 | 161,461 |
| 2021-12-13 | 2.440 | 2.450 | 2.360 | 2.430 | 2.430 | 156,309 |
| 2021-12-10 | 2.460 | 2.490 | 2.400 | 2.450 | 2.450 | 53,950 |
| 2021-12-09 | 2.460 | 2.500 | 2.400 | 2.430 | 2.430 | 80,817 |
| 2021-12-08 | 2.450 | 2.550 | 2.430 | 2.460 | 2.460 | 122,893 |
| 2021-12-07 | 2.320 | 2.460 | 2.320 | 2.440 | 2.440 | 152,779 |
| 2021-12-06 | 2.500 | 2.500 | 2.320 | 2.390 | 2.390 | 144,991 |
| 2021-12-03 | 2.510 | 2.630 | 2.460 | 2.500 | 2.500 | 219,745 |
| 2021-12-02 | 2.560 | 2.670 | 2.460 | 2.530 | 2.530 | 280,512 |
| 2021-12-01 | 2.700 | 2.740 | 2.500 | 2.510 | 2.510 | 259,238 |
| 2021-11-30 | 2.320 | 2.760 | 2.300 | 2.640 | 2.640 | 713,372 |
| 2021-11-29 | 2.590 | 2.590 | 2.340 | 2.390 | 2.390 | 428,280 |
| 2021-11-26 | 2.840 | 2.840 | 2.530 | 2.530 | 2.530 | 481,002 |
| 2021-11-25 | 2.750 | 3.000 | 2.620 | 2.960 | 2.960 | 339,029 |
| 2021-11-24 | 2.910 | 3.050 | 2.650 | 2.740 | 2.740 | 411,466 |
| 2021-11-23 | 3.110 | 3.510 | 2.820 | 2.870 | 2.870 | 1,317,257 |
| 2021-11-22 | 2.370 | 3.110 | 2.280 | 3.110 | 3.110 | 846,978 |
| 2021-11-19 | 2.510 | 2.530 | 2.210 | 2.410 | 2.410 | 530,946 |
| 2021-11-18 | 2.650 | 2.720 | 2.400 | 2.470 | 2.470 | 410,014 |
| 2021-11-17 | 2.560 | 2.680 | 2.360 | 2.590 | 2.590 | 707,076 |
| 2021-11-16 | 2.900 | 2.980 | 2.520 | 2.520 | 2.520 | 822,347 |
| 2021-11-15 | 3.200 | 3.280 | 2.900 | 2.910 | 2.910 | 239,714 |
| 2021-11-12 | 3.080 | 3.350 | 2.980 | 3.200 | 3.200 | 483,265 |
| 2021-11-10 | 3.400 | 3.430 | 3.060 | 3.160 | 3.160 | 631,093 |
| 2021-11-09 | 3.220 | 3.790 | 3.210 | 3.400 | 3.400 | 1,001,216 |
| 2021-11-08 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 438,017 |
| 2021-11-05 | 3.500 | 3.690 | 3.150 | 3.400 | 3.400 | 1,811,558 |
| 2021-11-04 | 3.920 | 4.100 | 3.430 | 3.530 | 3.530 | 1,729,151 |
| 2021-11-03 | 4.040 | 4.180 | 3.700 | 3.800 | 3.800 | 797,555 |
| 2021-11-02 | 4.000 | 4.350 | 3.760 | 4.070 | 4.070 | 1,117,988 |
| 2021-10-29 | 5.020 | 5.620 | 4.710 | 4.720 | 4.720 | 283,443 |
| 2021-10-28 | 4.700 | 5.660 | 4.380 | 5.200 | 5.200 | 549,803 |
| 2021-10-27 | 5.100 | 5.180 | 4.590 | 4.700 | 4.700 | 475,233 |
| 2021-10-26 | 5.460 | 5.960 | 5.000 | 5.240 | 5.240 | 809,464 |
| 2021-10-25 | 4.500 | 5.380 | 4.500 | 5.320 | 5.320 | 1,011,191 |
| 2021-10-22 | 3.490 | 4.390 | 3.370 | 4.390 | 4.390 | 753,428 |
| 2021-10-21 | 4.100 | 4.200 | 3.330 | 3.370 | 3.370 | 1,221,081 |
| 2021-10-20 | 4.620 | 4.620 | 4.080 | 4.290 | 4.290 | 412,239 |
| 2021-10-19 | 5.060 | 5.160 | 4.600 | 4.670 | 4.670 | 385,704 |
| 2021-10-18 | 5.400 | 5.400 | 4.670 | 5.040 | 5.040 | 488,232 |
| 2021-10-15 | 5.060 | 5.420 | 5.040 | 5.240 | 5.240 | 153,425 |
| 2021-10-14 | 5.500 | 5.640 | 5.100 | 5.140 | 5.140 | 276,001 |
← NewerPage 21 of 21 · 1,256 trading days
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.