Coal Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.740 | 1.887 | 1.740 | 1.766 | 1.766 | 156,739 |
| 2026-10-16 | 1.740 | 1.774 | 1.740 | 1.743 | 1.743 | 32,812 |
| 2026-10-15 | 1.750 | 1.785 | 1.740 | 1.760 | 1.760 | 51,027 |
| 2026-10-14 | 1.788 | 1.790 | 1.750 | 1.786 | 1.786 | 100,342 |
| 2026-10-13 | 1.755 | 1.807 | 1.755 | 1.770 | 1.770 | 21,117 |
| 2026-10-12 | 1.790 | 1.830 | 1.760 | 1.760 | 1.760 | 41,028 |
| 2026-10-09 | 1.780 | 1.859 | 1.780 | 1.783 | 1.783 | 41,283 |
| 2026-10-08 | 1.821 | 1.869 | 1.805 | 1.805 | 1.805 | 18,789 |
| 2026-10-07 | 1.868 | 1.868 | 1.820 | 1.868 | 1.868 | 12,971 |
| 2026-10-06 | 1.870 | 1.870 | 1.800 | 1.868 | 1.868 | 7,156 |
| 2026-10-05 | 1.889 | 1.889 | 1.789 | 1.870 | 1.870 | 14,801 |
| 2026-10-02 | 1.887 | 1.887 | 1.754 | 1.869 | 1.869 | 53,295 |
| 2026-10-01 | 1.891 | 1.892 | 1.827 | 1.887 | 1.887 | 18,265 |
| 2026-09-30 | 1.910 | 1.910 | 1.852 | 1.870 | 1.870 | 6,265 |
| 2026-09-29 | 1.918 | 1.918 | 1.842 | 1.887 | 1.887 | 17,475 |
| 2026-09-28 | 1.878 | 1.920 | 1.851 | 1.918 | 1.918 | 22,914 |
| 2026-09-25 | 1.827 | 1.885 | 1.827 | 1.874 | 1.874 | 7,392 |
| 2026-09-24 | 1.888 | 1.888 | 1.800 | 1.845 | 1.845 | 42,733 |
| 2026-09-23 | 1.908 | 1.918 | 1.851 | 1.890 | 1.890 | 38,851 |
| 2026-09-22 | 1.890 | 1.915 | 1.848 | 1.899 | 1.899 | 40,058 |
| 2026-09-21 | 1.875 | 1.896 | 1.845 | 1.880 | 1.880 | 29,566 |
| 2026-09-18 | 1.910 | 1.910 | 1.841 | 1.874 | 1.874 | 21,971 |
| 2026-09-17 | 1.930 | 1.936 | 1.851 | 1.920 | 1.920 | 15,767 |
| 2026-09-16 | 1.891 | 1.960 | 1.851 | 1.930 | 1.930 | 67,502 |
| 2026-09-15 | 1.897 | 1.924 | 1.802 | 1.876 | 1.876 | 31,761 |
| 2026-09-14 | 1.898 | 1.898 | 1.846 | 1.897 | 1.897 | 27,447 |
| 2026-09-11 | 1.910 | 1.910 | 1.820 | 1.899 | 1.899 | 11,535 |
| 2026-09-10 | 1.963 | 1.978 | 1.825 | 1.900 | 1.900 | 136,018 |
| 2026-09-09 | 1.979 | 1.979 | 1.910 | 1.960 | 1.960 | 75,983 |
| 2026-09-08 | 2.080 | 2.080 | 1.873 | 1.979 | 1.979 | 271,136 |
| 2026-09-07 | 1.900 | 2.200 | 1.860 | 2.150 | 2.150 | 471,249 |
| 2026-09-04 | 1.782 | 1.950 | 1.750 | 1.842 | 1.842 | 244,142 |
| 2026-09-03 | 1.799 | 1.799 | 1.712 | 1.780 | 1.780 | 74,630 |
| 2026-09-02 | 1.800 | 1.800 | 1.750 | 1.799 | 1.799 | 21,100 |
| 2026-09-01 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 30,992 |
| 2026-08-31 | 1.790 | 1.835 | 1.750 | 1.780 | 1.780 | 92,132 |
| 2026-08-28 | 1.840 | 1.840 | 1.755 | 1.790 | 1.790 | 88,802 |
| 2026-08-27 | 1.760 | 2.076 | 1.721 | 1.792 | 1.792 | 289,071 |
| 2026-08-26 | 1.786 | 1.786 | 1.672 | 1.750 | 1.750 | 116,772 |
| 2026-08-25 | 1.797 | 1.815 | 1.752 | 1.787 | 1.787 | 43,648 |
| 2026-08-24 | 1.800 | 1.800 | 1.750 | 1.797 | 1.797 | 63,582 |
| 2026-08-21 | 1.792 | 1.800 | 1.754 | 1.800 | 1.800 | 51,444 |
| 2026-08-20 | 1.800 | 1.821 | 1.770 | 1.792 | 1.792 | 46,015 |
| 2026-08-19 | 1.820 | 1.836 | 1.790 | 1.790 | 1.790 | 49,350 |
| 2026-08-18 | 1.825 | 1.842 | 1.800 | 1.800 | 1.800 | 60,015 |
| 2026-08-17 | 1.829 | 1.871 | 1.820 | 1.820 | 1.820 | 45,671 |
| 2026-08-14 | 1.870 | 1.883 | 1.830 | 1.874 | 1.874 | 56,532 |
| 2026-08-13 | 1.884 | 1.900 | 1.830 | 1.866 | 1.866 | 57,923 |
| 2026-08-12 | 1.831 | 1.893 | 1.831 | 1.836 | 1.836 | 42,166 |
| 2026-08-11 | 1.852 | 1.878 | 1.820 | 1.870 | 1.870 | 56,550 |
| 2026-08-10 | 1.851 | 1.879 | 1.812 | 1.850 | 1.850 | 78,120 |
| 2026-08-07 | 1.880 | 1.920 | 1.850 | 1.878 | 1.878 | 54,322 |
| 2026-08-06 | 1.930 | 1.930 | 1.837 | 1.860 | 1.860 | 62,691 |
| 2026-08-05 | 1.926 | 1.946 | 1.876 | 1.880 | 1.880 | 67,224 |
| 2026-08-04 | 1.950 | 1.989 | 1.925 | 1.933 | 1.933 | 57,375 |
| 2026-08-03 | 1.974 | 2.018 | 1.950 | 1.990 | 1.990 | 41,470 |
| 2026-07-31 | 1.990 | 2.032 | 1.971 | 1.974 | 1.974 | 38,591 |
| 2026-07-30 | 2.010 | 2.050 | 1.990 | 1.990 | 1.990 | 47,625 |
| 2026-07-29 | 2.016 | 2.060 | 2.010 | 2.050 | 2.050 | 48,641 |
| 2026-07-28 | 2.044 | 2.066 | 2.008 | 2.060 | 2.060 | 47,235 |
Page 1 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.