Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.660	3.300	2.660	3.280	3.280	1,432,681
2025-08-06	2.600	2.640	2.550	2.550	2.550	59,066
2025-08-05	2.690	2.690	2.530	2.600	2.600	103,990
2025-08-04	2.360	2.750	2.360	2.550	2.550	475,864
2025-08-01	2.420	2.460	2.300	2.310	2.310	97,222
2025-07-31	2.470	2.520	2.400	2.420	2.420	79,565
2025-07-30	2.450	2.500	2.360	2.470	2.470	126,029
2025-07-29	2.400	2.540	2.380	2.450	2.450	156,055
2025-07-28	2.430	2.430	2.300	2.400	2.400	105,668
2025-07-25	2.500	2.500	2.390	2.430	2.430	47,257
2025-07-24	2.620	2.630	2.390	2.480	2.480	87,851
2025-07-23	2.580	2.700	2.560	2.560	2.560	91,504
2025-07-22	2.480	2.700	2.450	2.600	2.600	197,341
2025-07-21	2.630	2.700	2.380	2.500	2.500	172,884
2025-07-18	2.290	2.700	2.290	2.500	2.500	410,025
2025-07-17	2.450	2.500	2.230	2.280	2.280	241,805
2025-07-16	2.660	3.000	2.380	2.380	2.380	1,053,080
2025-07-15	2.080	2.600	2.080	2.600	2.600	1,347,509
2025-07-14	1.840	1.975	1.795	1.950	1.950	152,478
2025-07-11	1.845	1.850	1.790	1.835	1.835	43,124
2025-07-10	1.870	1.900	1.780	1.880	1.880	99,213
2025-07-09	1.735	1.990	1.735	1.885	1.885	326,301
2025-07-08	1.720	1.770	1.710	1.715	1.715	34,447
2025-07-07	1.820	1.820	1.720	1.750	1.750	47,608
2025-07-04	1.815	1.840	1.780	1.800	1.800	16,614
2025-07-03	1.840	1.840	1.785	1.815	1.815	23,954
2025-07-02	1.845	1.845	1.780	1.805	1.805	38,259
2025-07-01	1.845	1.850	1.790	1.810	1.810	33,848
2025-06-30	1.850	1.850	1.745	1.810	1.810	122,788
2025-06-27	1.740	2.010	1.730	1.830	1.830	351,574
2025-06-26	1.770	1.770	1.690	1.710	1.710	40,418
2025-06-25	1.740	1.770	1.690	1.770	1.770	48,750
2025-06-24	1.650	1.760	1.650	1.750	1.750	68,952
2025-06-23	1.760	1.760	1.630	1.660	1.660	80,899
2025-06-20	1.770	1.780	1.655	1.755	1.755	117,203
2025-06-18	1.790	1.815	1.700	1.770	1.770	97,582
2025-06-17	1.650	1.930	1.605	1.870	1.870	227,027
2025-06-16	1.780	1.780	1.660	1.690	1.690	69,414
2025-06-13	1.940	1.940	1.690	1.710	1.710	632,195
2025-06-12	1.475	2.000	1.425	2.000	2.000	712,882
2025-06-11	1.695	1.695	1.450	1.515	1.515	257,231
2025-06-10	1.740	1.740	1.575	1.685	1.685	238,881
2025-06-09	1.790	1.790	1.700	1.740	1.740	94,169
2025-06-06	1.990	2.000	1.720	1.820	1.820	229,672
2025-06-05	2.320	2.320	1.930	1.980	1.980	273,999
2025-06-04	2.340	2.340	2.260	2.280	2.280	25,575
2025-06-03	2.380	2.380	2.250	2.300	2.300	80,270
2025-06-02	2.330	2.400	2.330	2.360	2.360	25,839
2025-05-30	2.380	2.460	2.320	2.420	2.420	55,353
2025-05-29	2.510	2.510	2.350	2.390	2.390	124,816
2025-05-28	2.530	2.530	2.400	2.460	2.460	97,173
2025-05-27	2.480	2.510	2.370	2.500	2.500	307,808
2025-05-26	2.640	2.640	2.480	2.530	2.530	210,064
2025-05-23	2.730	2.780	2.580	2.650	2.650	123,805
2025-05-22	2.630	2.760	2.570	2.730	2.730	98,264
2025-05-21	2.710	2.760	2.530	2.630	2.630	340,545
2025-05-20	3.000	3.000	2.760	2.760	2.760	189,883
2025-05-19	3.000	3.000	2.900	2.950	2.950	84,501
2025-05-16	3.020	3.080	2.960	2.990	2.990	193,448
2025-05-15	3.010	3.150	3.000	3.000	3.000	157,730

← NewerPage 6 of 21 · 1,251 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.