Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.660	2.730	2.640	2.670	2.670	49,153
2025-10-30	2.790	2.790	2.660	2.700	2.700	92,733
2025-10-29	2.770	2.820	2.740	2.780	2.780	96,868
2025-10-28	2.810	2.860	2.760	2.800	2.800	90,401
2025-10-27	2.810	2.870	2.780	2.830	2.830	40,438
2025-10-24	2.790	2.860	2.760	2.840	2.840	65,057
2025-10-23	2.750	2.950	2.640	2.820	2.820	262,813
2025-10-22	2.880	2.880	2.670	2.720	2.720	260,037
2025-10-21	2.940	3.110	2.840	2.900	2.900	377,035
2025-10-20	3.090	3.090	2.860	2.900	2.900	635,597
2025-10-17	2.860	3.450	2.860	3.120	3.120	1,781,745
2025-10-16	3.090	3.150	2.810	2.820	2.820	811,099
2025-10-15	2.430	3.090	2.420	3.090	3.090	999,523
2025-10-14	2.430	2.490	2.380	2.380	2.380	47,374
2025-10-13	2.380	2.430	2.350	2.430	2.430	68,730
2025-10-10	2.450	2.450	2.400	2.440	2.440	6,845
2025-10-09	2.410	2.470	2.360	2.450	2.450	88,233
2025-10-08	2.450	2.470	2.400	2.400	2.400	39,579
2025-10-07	2.480	2.480	2.420	2.450	2.450	23,690
2025-10-06	2.450	2.490	2.400	2.450	2.450	48,281
2025-10-03	2.490	2.490	2.400	2.450	2.450	61,948
2025-10-02	2.500	2.540	2.450	2.490	2.490	24,274
2025-10-01	2.460	2.600	2.460	2.500	2.500	54,336
2025-09-30	2.500	2.530	2.440	2.500	2.500	34,881
2025-09-29	2.580	2.610	2.490	2.510	2.510	42,868
2025-09-26	2.600	2.630	2.540	2.580	2.580	52,655
2025-09-25	2.590	2.630	2.540	2.600	2.600	81,302
2025-09-24	2.500	2.660	2.500	2.600	2.600	141,903
2025-09-23	2.480	2.530	2.450	2.490	2.490	36,946
2025-09-22	2.460	2.500	2.400	2.450	2.450	42,447
2025-09-19	2.460	2.600	2.440	2.460	2.460	137,215
2025-09-18	2.460	2.470	2.410	2.430	2.430	31,037
2025-09-17	2.460	2.550	2.420	2.470	2.470	28,637
2025-09-16	2.510	2.530	2.410	2.460	2.460	91,607
2025-09-15	2.720	2.880	2.470	2.470	2.470	414,706
2025-09-12	2.500	2.500	2.340	2.370	2.370	91,539
2025-09-11	2.440	2.540	2.320	2.500	2.500	53,245
2025-09-10	2.500	2.500	2.350	2.430	2.430	138,284
2025-09-09	2.580	2.610	2.500	2.520	2.520	116,389
2025-09-08	2.800	2.800	2.550	2.580	2.580	179,679
2025-09-05	2.850	2.890	2.740	2.800	2.800	207,893
2025-09-04	2.670	2.860	2.560	2.810	2.810	178,486
2025-09-03	2.620	2.720	2.540	2.640	2.640	79,452
2025-09-02	2.590	2.600	2.500	2.590	2.590	64,603
2025-09-01	2.710	2.710	2.520	2.540	2.540	157,695
2025-08-29	2.750	2.760	2.630	2.720	2.720	106,775
2025-08-28	2.700	2.750	2.670	2.740	2.740	64,727
2025-08-27	2.740	2.740	2.630	2.700	2.700	92,980
2025-08-26	2.810	2.810	2.650	2.730	2.730	144,504
2025-08-25	2.790	2.850	2.670	2.780	2.780	139,569
2025-08-22	2.920	2.930	2.750	2.830	2.830	345,392
2025-08-21	3.090	3.090	2.920	2.950	2.950	242,063
2025-08-20	3.250	3.250	3.060	3.070	3.070	162,934
2025-08-19	3.120	3.240	3.040	3.130	3.130	337,414
2025-08-18	3.100	3.200	2.910	3.010	3.010	431,167
2025-08-14	3.210	3.400	3.070	3.200	3.200	435,989
2025-08-13	3.160	3.410	3.100	3.200	3.200	442,047
2025-08-12	3.530	3.590	3.180	3.180	3.180	617,252
2025-08-11	3.260	3.670	3.210	3.520	3.520	1,295,674
2025-08-08	3.210	3.240	2.930	3.060	3.060	1,159,409

← NewerPage 5 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.