Coal Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.110 | 3.120 | 3.030 | 3.070 | 3.070 | 92,905 |
| 2025-05-13 | 3.120 | 3.150 | 3.040 | 3.110 | 3.110 | 185,283 |
| 2025-05-12 | 3.100 | 3.380 | 3.060 | 3.120 | 3.120 | 1,050,045 |
| 2025-05-09 | 3.080 | 3.110 | 2.890 | 2.920 | 2.920 | 427,714 |
| 2025-05-08 | 3.050 | 3.200 | 3.020 | 3.040 | 3.040 | 347,514 |
| 2025-05-07 | 3.000 | 3.050 | 2.970 | 3.010 | 3.010 | 81,677 |
| 2025-05-06 | 3.060 | 3.120 | 2.980 | 3.000 | 3.000 | 179,957 |
| 2025-05-05 | 3.190 | 3.210 | 2.980 | 3.020 | 3.020 | 372,808 |
| 2025-05-02 | 3.850 | 3.950 | 3.140 | 3.160 | 3.160 | 1,454,513 |
| 2025-04-30 | 3.080 | 3.490 | 2.870 | 3.290 | 3.290 | 1,001,159 |
| 2025-04-29 | 3.220 | 3.220 | 2.910 | 3.040 | 3.040 | 380,191 |
| 2025-04-28 | 3.130 | 3.250 | 3.000 | 3.170 | 3.170 | 371,017 |
| 2025-04-25 | 3.130 | 3.360 | 3.010 | 3.060 | 3.060 | 363,763 |
| 2025-04-24 | 3.290 | 3.290 | 2.970 | 3.230 | 3.230 | 431,970 |
| 2025-04-23 | 3.590 | 3.680 | 3.050 | 3.200 | 3.200 | 1,237,077 |
| 2025-04-22 | 2.870 | 3.490 | 2.760 | 3.490 | 3.490 | 1,354,444 |
| 2025-04-17 | 2.720 | 2.720 | 2.600 | 2.650 | 2.650 | 151,850 |
| 2025-04-16 | 2.890 | 3.000 | 2.350 | 2.660 | 2.660 | 1,211,219 |
| 2025-04-15 | 3.080 | 3.100 | 2.870 | 2.870 | 2.870 | 252,674 |
| 2025-04-14 | 3.070 | 3.200 | 2.950 | 3.000 | 3.000 | 403,685 |
| 2025-04-11 | 3.110 | 3.230 | 3.040 | 3.100 | 3.100 | 172,925 |
| 2025-04-10 | 3.370 | 3.380 | 3.040 | 3.100 | 3.100 | 349,288 |
| 2025-04-09 | 3.230 | 3.230 | 3.020 | 3.020 | 3.020 | 278,948 |
| 2025-04-08 | 2.890 | 3.380 | 2.840 | 3.290 | 3.290 | 686,781 |
| 2025-04-07 | 2.600 | 2.960 | 2.490 | 2.800 | 2.800 | 349,245 |
| 2025-04-04 | 2.740 | 2.750 | 2.600 | 2.730 | 2.730 | 148,399 |
| 2025-04-03 | 2.700 | 2.800 | 2.610 | 2.700 | 2.700 | 158,809 |
| 2025-04-02 | 2.950 | 2.950 | 2.760 | 2.790 | 2.790 | 80,872 |
| 2025-04-01 | 2.660 | 3.050 | 2.650 | 2.890 | 2.890 | 549,437 |
| 2025-03-31 | 3.050 | 3.050 | 2.780 | 2.780 | 2.780 | 271,350 |
| 2025-03-28 | 3.230 | 3.230 | 2.985 | 3.110 | 3.110 | 387,369 |
| 2025-03-27 | 3.250 | 3.360 | 2.950 | 3.185 | 3.185 | 504,893 |
| 2025-03-26 | 3.490 | 3.490 | 3.230 | 3.255 | 3.255 | 334,043 |
| 2025-03-25 | 3.500 | 3.620 | 3.330 | 3.500 | 3.500 | 454,795 |
| 2025-03-24 | 3.755 | 3.755 | 3.415 | 3.500 | 3.500 | 425,078 |
| 2025-03-21 | 3.370 | 3.850 | 3.365 | 3.730 | 3.730 | 779,923 |
| 2025-03-20 | 3.545 | 3.545 | 3.220 | 3.230 | 3.230 | 382,527 |
| 2025-03-19 | 3.740 | 3.770 | 3.380 | 3.470 | 3.470 | 507,643 |
| 2025-03-18 | 3.600 | 3.840 | 3.590 | 3.700 | 3.700 | 366,643 |
| 2025-03-17 | 3.770 | 3.890 | 3.565 | 3.590 | 3.590 | 396,053 |
| 2025-03-14 | 3.700 | 3.895 | 3.380 | 3.700 | 3.700 | 714,255 |
| 2025-03-13 | 4.150 | 4.170 | 3.500 | 3.620 | 3.620 | 837,479 |
| 2025-03-12 | 4.570 | 4.660 | 4.175 | 4.240 | 4.240 | 1,056,388 |
| 2025-03-11 | 3.780 | 4.360 | 3.655 | 4.090 | 4.090 | 1,175,490 |
| 2025-03-10 | 3.940 | 3.940 | 3.660 | 3.850 | 3.850 | 249,766 |
| 2025-03-07 | 3.920 | 3.935 | 3.750 | 3.880 | 3.880 | 260,493 |
| 2025-03-06 | 4.040 | 4.160 | 3.665 | 3.880 | 3.880 | 713,220 |
| 2025-03-05 | 4.200 | 4.360 | 3.990 | 3.990 | 3.990 | 1,321,257 |
| 2025-03-04 | 3.130 | 3.895 | 2.820 | 3.670 | 3.670 | 2,871,142 |
| 2025-03-03 | 3.490 | 3.975 | 3.325 | 3.455 | 3.455 | 1,965,052 |
| 2025-02-28 | 4.475 | 4.780 | 4.405 | 4.570 | 4.570 | 1,030,273 |
| 2025-02-27 | 4.480 | 4.735 | 4.070 | 4.520 | 4.520 | 1,494,472 |
| 2025-02-26 | 4.210 | 4.620 | 4.025 | 4.600 | 4.600 | 2,552,405 |
| 2025-02-25 | 4.200 | 4.445 | 3.605 | 3.940 | 3.940 | 1,445,423 |
| 2025-02-24 | 3.450 | 3.990 | 3.410 | 3.980 | 3.980 | 1,672,363 |
| 2025-02-21 | 3.100 | 3.410 | 3.100 | 3.350 | 3.350 | 2,030,629 |
| 2025-02-20 | 4.000 | 4.080 | 2.885 | 2.980 | 2.980 | 2,261,948 |
| 2025-02-19 | 4.600 | 5.060 | 3.025 | 3.910 | 3.910 | 5,266,677 |
| 2025-02-18 | 3.400 | 4.000 | 3.300 | 4.000 | 4.000 | 2,382,970 |
| 2025-02-17 | 2.500 | 2.870 | 2.355 | 2.870 | 2.870 | 1,179,409 |
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.