Coal Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.817	0.823	0.785	0.794	0.794	4,787
2024-11-14	0.809	0.823	0.792	0.806	0.806	4,810
2024-11-13	0.790	0.817	0.777	0.810	0.810	6,656
2024-11-12	0.835	0.836	0.770	0.800	0.800	29,262
2024-11-08	0.834	0.836	0.791	0.835	0.835	4,051
2024-11-07	0.788	0.840	0.768	0.835	0.835	43,279
2024-11-06	0.743	0.816	0.743	0.794	0.794	11,645
2024-11-05	0.803	0.818	0.750	0.802	0.802	11,319
2024-11-04	0.804	0.820	0.803	0.803	0.803	26,434
2024-10-31	0.797	0.808	0.750	0.804	0.804	42,500
2024-10-30	0.814	0.814	0.790	0.808	0.808	11,872
2024-10-29	0.849	0.849	0.780	0.783	0.783	29,105
2024-10-28	0.798	0.849	0.762	0.827	0.827	83,489
2024-10-25	0.726	0.802	0.710	0.790	0.790	78,548
2024-10-24	0.710	0.742	0.700	0.726	0.726	60,751
2024-10-23	0.800	0.839	0.660	0.686	0.686	407,323
2024-10-22	0.900	0.903	0.783	0.827	0.827	102,273
2024-10-21	0.950	0.970	0.900	0.903	0.903	80,973
2024-10-18	0.969	0.970	0.940	0.969	0.969	3,718
2024-10-17	0.952	0.969	0.931	0.969	0.969	10,856
2024-10-16	0.956	0.984	0.950	0.979	0.979	21,141
2024-10-15	0.950	0.965	0.950	0.956	0.956	7,147
2024-10-14	0.964	0.969	0.943	0.969	0.969	14,797
2024-10-11	0.979	0.982	0.964	0.969	0.969	7,765
2024-10-10	0.980	0.983	0.960	0.968	0.968	4,633
2024-10-09	0.982	0.983	0.979	0.983	0.983	5,098
2024-10-08	0.980	0.984	0.959	0.982	0.982	14,120
2024-10-07	0.984	0.984	0.965	0.983	0.983	6,340
2024-10-04	0.989	0.989	0.964	0.988	0.988	5,633
2024-10-03	0.982	0.990	0.969	0.989	0.989	10,159
2024-10-02	0.981	0.988	0.981	0.988	0.988	3,060
2024-10-01	0.980	0.980	0.980	0.980	0.980	35
2024-09-30	0.990	0.990	0.970	0.980	0.980	7,733
2024-09-27	0.960	0.980	0.960	0.980	0.980	2,789
2024-09-26	0.957	0.999	0.956	0.980	0.980	3,584
2024-09-25	1.010	1.010	0.927	0.985	0.985	33,876
2024-09-24	0.969	1.050	0.968	1.008	1.008	73,795
2024-09-23	0.974	0.974	0.950	0.969	0.969	5,640
2024-09-20	0.984	0.984	0.950	0.980	0.980	2,415
2024-09-19	0.967	0.984	0.967	0.983	0.983	4,107
2024-09-18	0.956	0.984	0.956	0.984	0.984	35,966
2024-09-17	0.949	0.973	0.949	0.955	0.955	3,003
2024-09-16	0.952	0.975	0.947	0.949	0.949	25,305
2024-09-13	0.979	0.980	0.950	0.950	0.950	17,287
2024-09-12	0.984	0.984	0.940	0.940	0.940	8,075
2024-09-11	0.985	0.985	0.941	0.982	0.982	2,936
2024-09-10	0.968	0.996	0.953	0.985	0.985	6,643
2024-09-09	0.998	0.998	0.960	0.991	0.991	7,390
2024-09-06	0.977	1.016	0.960	0.998	0.998	27,472
2024-09-05	1.000	1.000	0.980	0.999	0.999	13,725
2024-09-04	1.000	1.000	0.980	0.994	0.994	18,396
2024-09-03	1.026	1.046	0.984	0.984	0.984	63,642
2024-09-02	1.012	1.030	1.004	1.004	1.004	48,721
2024-08-30	1.010	1.020	1.010	1.010	1.010	18,862
2024-08-29	1.020	1.020	1.010	1.010	1.010	17,723
2024-08-28	1.026	1.030	1.012	1.028	1.028	1,206
2024-08-27	1.022	1.050	1.014	1.030	1.030	7,913
2024-08-26	1.042	1.060	1.020	1.022	1.022	22,706
2024-08-23	1.056	1.072	1.022	1.068	1.068	19,671
2024-08-22	1.076	1.080	1.050	1.078	1.078	14,617

← NewerPage 9 of 21 · 1,255 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.