Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.448	2.458	2.404	2.442	2.442	11,466
2026-04-29	2.444	2.448	2.400	2.448	2.448	25,267
2026-04-28	2.486	2.494	2.436	2.442	2.442	8,268
2026-04-27	2.350	2.538	2.350	2.470	2.470	187,978
2026-04-24	2.350	2.388	2.346	2.348	2.348	140,097
2026-04-23	2.448	2.448	2.360	2.364	2.364	51,817
2026-04-22	2.478	2.478	2.420	2.446	2.446	37,523
2026-04-21	2.490	2.490	2.420	2.466	2.466	33,017
2026-04-20	2.456	2.490	2.414	2.450	2.450	14,806
2026-04-17	2.492	2.492	2.420	2.456	2.456	55,655
2026-04-16	2.540	2.540	2.450	2.496	2.496	32,576
2026-04-15	2.518	2.530	2.434	2.516	2.516	41,659
2026-04-14	2.564	2.564	2.470	2.500	2.500	35,693
2026-04-13	2.680	2.680	2.520	2.564	2.564	52,136
2026-04-10	2.466	2.814	2.450	2.560	2.560	192,244
2026-04-09	2.456	2.540	2.456	2.464	2.464	15,833
2026-04-08	2.520	2.550	2.460	2.490	2.490	37,528
2026-04-07	2.520	2.540	2.400	2.498	2.498	75,897
2026-04-02	2.480	2.480	2.420	2.480	2.480	14,336
2026-04-01	2.460	2.610	2.440	2.490	2.490	141,789
2026-03-31	2.440	2.440	2.380	2.430	2.430	12,395
2026-03-30	2.470	2.470	2.350	2.380	2.380	37,765
2026-03-27	2.480	2.480	2.380	2.440	2.440	31,182
2026-03-26	2.380	2.470	2.350	2.420	2.420	72,294
2026-03-25	2.470	2.490	2.310	2.450	2.450	57,842
2026-03-24	2.480	2.480	2.420	2.460	2.460	6,655
2026-03-23	2.540	2.540	2.370	2.480	2.480	81,971
2026-03-20	2.550	2.630	2.480	2.550	2.550	64,460
2026-03-19	2.490	2.670	2.470	2.630	2.630	145,547
2026-03-18	2.580	2.580	2.480	2.550	2.550	72,005
2026-03-17	2.630	2.630	2.560	2.580	2.580	51,778
2026-03-16	2.610	2.670	2.600	2.630	2.630	7,495
2026-03-13	2.650	2.700	2.610	2.670	2.670	15,989
2026-03-12	2.620	2.650	2.600	2.630	2.630	18,672
2026-03-11	2.670	2.740	2.620	2.620	2.620	64,674
2026-03-10	2.770	2.800	2.710	2.740	2.740	33,259
2026-03-09	2.680	2.780	2.640	2.710	2.710	28,487
2026-03-06	2.690	2.710	2.640	2.700	2.700	15,305
2026-03-05	2.610	2.710	2.610	2.690	2.690	21,234
2026-03-04	2.580	2.710	2.560	2.690	2.690	49,432
2026-03-03	2.650	2.690	2.590	2.610	2.610	63,061
2026-03-02	2.700	2.700	2.640	2.660	2.660	45,345
2026-02-27	2.740	2.800	2.730	2.740	2.740	19,329
2026-02-26	2.790	2.790	2.720	2.720	2.720	48,466
2026-02-25	2.780	2.840	2.730	2.750	2.750	51,566
2026-02-24	2.860	2.860	2.730	2.780	2.780	33,780
2026-02-23	2.880	2.880	2.750	2.820	2.820	75,769
2026-02-20	2.960	2.960	2.850	2.850	2.850	52,501
2026-02-19	2.940	2.950	2.860	2.930	2.930	71,228
2026-02-18	2.890	2.950	2.830	2.940	2.940	61,641
2026-02-17	2.890	2.930	2.830	2.890	2.890	14,362
2026-02-16	2.860	2.900	2.820	2.870	2.870	32,210
2026-02-13	2.900	2.910	2.850	2.870	2.870	19,193
2026-02-12	2.910	2.930	2.850	2.900	2.900	12,288
2026-02-11	2.900	2.960	2.860	2.890	2.890	64,987
2026-02-10	2.770	2.870	2.770	2.860	2.860	24,396
2026-02-09	2.750	2.850	2.750	2.820	2.820	45,719
2026-02-06	2.780	2.820	2.740	2.800	2.800	42,502
2026-02-05	2.820	2.910	2.770	2.830	2.830	107,954
2026-02-04	2.910	2.950	2.870	2.930	2.930	48,619

← NewerPage 3 of 21 · 1,254 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.