Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	3.010	3.030	2.910	2.940	2.940	59,128
2026-02-02	2.980	3.030	2.880	3.020	3.020	91,541
2026-01-30	3.010	3.090	2.940	2.990	2.990	147,749
2026-01-29	3.140	3.150	2.960	3.010	3.010	183,470
2026-01-28	3.100	3.250	3.010	3.140	3.140	229,149
2026-01-27	3.010	3.140	2.990	3.050	3.050	190,371
2026-01-26	3.060	3.090	2.980	3.030	3.030	130,407
2026-01-23	2.950	3.150	2.900	3.060	3.060	514,638
2026-01-22	2.950	2.970	2.860	2.920	2.920	88,444
2026-01-21	2.940	2.960	2.810	2.950	2.950	54,968
2026-01-20	3.000	3.000	2.880	2.900	2.900	58,346
2026-01-19	2.980	3.070	2.910	3.000	3.000	66,014
2026-01-16	2.940	2.970	2.870	2.900	2.900	53,254
2026-01-15	2.910	2.970	2.790	2.950	2.950	108,839
2026-01-14	2.910	2.930	2.780	2.880	2.880	103,891
2026-01-13	2.780	3.200	2.730	2.890	2.890	649,215
2026-01-12	2.740	2.780	2.700	2.780	2.780	62,936
2026-01-09	2.760	2.780	2.670	2.760	2.760	50,865
2026-01-08	2.760	2.770	2.640	2.760	2.760	80,694
2026-01-07	2.770	2.770	2.700	2.750	2.750	90,698
2026-01-05	2.690	2.800	2.620	2.790	2.790	113,348
2026-01-02	2.670	2.700	2.630	2.700	2.700	65,709
2025-12-30	2.660	2.700	2.630	2.700	2.700	50,117
2025-12-29	2.710	2.810	2.650	2.670	2.670	161,616
2025-12-23	2.700	2.700	2.550	2.600	2.600	285,931
2025-12-22	2.790	2.840	2.630	2.690	2.690	195,604
2025-12-19	2.800	2.860	2.750	2.800	2.800	77,926
2025-12-18	2.790	2.870	2.730	2.740	2.740	69,766
2025-12-17	2.900	2.970	2.770	2.800	2.800	240,830
2025-12-16	3.020	3.130	2.950	2.980	2.980	253,050
2025-12-15	2.950	3.080	2.920	3.000	3.000	282,284
2025-12-12	2.820	2.920	2.820	2.890	2.890	111,235
2025-12-11	2.720	2.850	2.680	2.820	2.820	50,834
2025-12-10	2.770	2.770	2.640	2.720	2.720	48,186
2025-12-09	2.780	2.780	2.650	2.700	2.700	44,191
2025-12-08	2.640	2.800	2.630	2.780	2.780	57,637
2025-12-05	2.720	2.800	2.550	2.630	2.630	112,380
2025-12-04	2.770	2.810	2.670	2.700	2.700	78,265
2025-12-03	2.830	2.830	2.760	2.770	2.770	163,271
2025-12-02	2.920	2.960	2.840	2.910	2.910	81,609
2025-12-01	2.840	2.920	2.820	2.890	2.890	82,445
2025-11-28	2.870	2.870	2.800	2.870	2.870	138,895
2025-11-27	2.950	2.950	2.860	2.860	2.860	181,033
2025-11-26	3.020	3.090	2.920	2.960	2.960	181,572
2025-11-25	3.070	3.280	2.930	2.990	2.990	610,548
2025-11-24	3.050	3.350	3.000	3.170	3.170	1,143,161
2025-11-21	2.630	2.850	2.620	2.830	2.830	409,106
2025-11-20	2.710	2.800	2.580	2.600	2.600	113,516
2025-11-19	2.460	2.800	2.460	2.650	2.650	234,078
2025-11-18	2.490	2.510	2.430	2.450	2.450	28,601
2025-11-17	2.540	2.550	2.480	2.490	2.490	43,321
2025-11-14	2.600	2.600	2.460	2.500	2.500	82,308
2025-11-13	2.640	2.670	2.460	2.610	2.610	50,011
2025-11-12	2.670	2.670	2.600	2.630	2.630	21,237
2025-11-10	2.660	2.680	2.610	2.670	2.670	12,081
2025-11-07	2.650	2.690	2.600	2.660	2.660	18,315
2025-11-06	2.670	2.690	2.560	2.650	2.650	24,658
2025-11-05	2.600	2.620	2.540	2.590	2.590	45,250
2025-11-04	2.610	2.650	2.600	2.620	2.620	50,223
2025-11-03	2.700	2.720	2.610	2.660	2.660	55,259

← NewerPage 4 of 5 · 250 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.