Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	2.500	2.870	2.355	2.870	2.870	1,179,409
2025-02-14	2.020	2.430	2.005	2.280	2.280	2,353,197
2025-02-13	1.790	2.000	1.700	2.000	2.000	1,570,549
2025-02-12	1.800	1.980	1.484	1.650	1.650	853,997
2025-02-11	1.920	2.020	1.680	1.718	1.718	1,179,704
2025-02-10	1.576	1.840	1.502	1.840	1.840	1,123,324
2025-02-07	1.440	1.580	1.350	1.440	1.440	1,524,726
2025-02-06	0.930	1.240	0.890	1.240	1.240	653,352
2025-02-05	0.943	0.988	0.890	0.930	0.930	84,412
2025-02-04	0.909	0.960	0.881	0.922	0.922	26,041
2025-02-03	0.894	0.919	0.881	0.899	0.899	10,303
2025-01-31	0.900	0.915	0.900	0.900	0.900	88
2025-01-30	0.924	0.924	0.892	0.919	0.919	1,681
2025-01-29	0.908	0.927	0.892	0.927	0.927	9,985
2025-01-28	0.885	0.921	0.880	0.920	0.920	8,199
2025-01-27	0.912	0.938	0.860	0.889	0.889	32,769
2025-01-24	0.917	0.941	0.910	0.938	0.938	9,508
2025-01-23	0.938	0.942	0.905	0.940	0.940	14,557
2025-01-22	0.919	0.939	0.900	0.938	0.938	24,339
2025-01-21	0.925	0.942	0.900	0.907	0.907	12,256
2025-01-20	0.928	0.947	0.912	0.939	0.939	20,251
2025-01-17	0.916	0.921	0.883	0.920	0.920	19,067
2025-01-16	0.930	0.930	0.880	0.915	0.915	27,865
2025-01-15	0.987	0.987	0.890	0.929	0.929	96,378
2025-01-14	0.943	1.020	0.910	0.989	0.989	134,680
2025-01-13	0.941	1.030	0.860	0.942	0.942	163,940
2025-01-10	0.917	0.960	0.887	0.941	0.941	29,702
2025-01-09	0.917	0.980	0.886	0.954	0.954	63,560
2025-01-08	0.827	0.984	0.811	0.909	0.909	172,985
2025-01-07	0.800	0.826	0.800	0.826	0.826	18,369
2025-01-03	0.800	0.809	0.795	0.809	0.809	6,707
2025-01-02	0.787	0.800	0.777	0.799	0.799	3,695
2024-12-30	0.768	0.820	0.750	0.791	0.791	28,023
2024-12-27	0.752	0.770	0.730	0.768	0.768	68,981
2024-12-23	0.751	0.770	0.740	0.766	0.766	69,542
2024-12-20	0.770	0.798	0.751	0.752	0.752	6,169
2024-12-19	0.785	0.801	0.768	0.768	0.768	38,171
2024-12-18	0.780	0.797	0.780	0.797	0.797	25,864
2024-12-17	0.798	0.798	0.780	0.782	0.782	16,804
2024-12-16	0.800	0.816	0.780	0.798	0.798	9,995
2024-12-13	0.820	0.820	0.801	0.801	0.801	3,430
2024-12-12	0.810	0.820	0.781	0.819	0.819	18,992
2024-12-11	0.800	0.820	0.780	0.815	0.815	26,963
2024-12-10	0.819	0.820	0.789	0.819	0.819	13,418
2024-12-09	0.800	0.850	0.780	0.814	0.814	99,950
2024-12-06	0.785	0.785	0.762	0.780	0.780	3,150
2024-12-05	0.787	0.789	0.745	0.784	0.784	8,961
2024-12-04	0.791	0.804	0.750	0.788	0.788	7,511
2024-12-03	0.762	0.791	0.755	0.771	0.771	8,218
2024-12-02	0.742	0.809	0.720	0.797	0.797	29,507
2024-11-29	0.749	0.771	0.744	0.756	0.756	878
2024-11-28	0.740	0.750	0.736	0.738	0.738	3,059
2024-11-27	0.753	0.753	0.735	0.750	0.750	7,849
2024-11-26	0.780	0.801	0.725	0.752	0.752	17,549
2024-11-25	0.811	0.820	0.761	0.770	0.770	32,345
2024-11-22	0.810	0.820	0.786	0.806	0.806	23,319
2024-11-21	0.786	0.817	0.734	0.753	0.753	21,963
2024-11-20	0.775	0.790	0.730	0.785	0.785	6,312
2024-11-19	0.805	0.820	0.725	0.775	0.775	33,865
2024-11-18	0.812	0.820	0.743	0.806	0.806	14,332

← NewerPage 8 of 21 · 1,252 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.