Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.660 | 7.770 | 7.595 | 7.645 | 7.645 | 42,197 |
| 2024-08-19 | 7.700 | 7.770 | 7.400 | 7.770 | 7.770 | 169,637 |
| 2024-08-16 | 7.780 | 7.880 | 7.600 | 7.860 | 7.860 | 76,327 |
| 2024-08-14 | 7.570 | 7.815 | 7.400 | 7.780 | 7.780 | 74,866 |
| 2024-08-13 | 7.795 | 7.795 | 7.560 | 7.760 | 7.760 | 46,890 |
| 2024-08-12 | 7.385 | 7.800 | 7.250 | 7.795 | 7.795 | 87,568 |
| 2024-08-09 | 7.500 | 7.520 | 7.250 | 7.260 | 7.260 | 25,880 |
| 2024-08-08 | 7.290 | 7.445 | 7.250 | 7.440 | 7.440 | 29,858 |
| 2024-08-07 | 7.410 | 7.580 | 7.240 | 7.250 | 7.250 | 35,573 |
| 2024-08-06 | 7.360 | 7.690 | 7.350 | 7.350 | 7.350 | 42,199 |
| 2024-08-05 | 7.710 | 7.720 | 7.100 | 7.350 | 7.350 | 198,621 |
| 2024-08-02 | 7.680 | 7.885 | 7.650 | 7.820 | 7.820 | 29,766 |
| 2024-08-01 | 7.850 | 7.940 | 7.750 | 7.825 | 7.825 | 17,449 |
| 2024-07-31 | 7.755 | 7.940 | 7.690 | 7.820 | 7.820 | 26,617 |
| 2024-07-29 | 7.900 | 7.900 | 7.630 | 7.760 | 7.760 | 83,371 |
| 2024-07-26 | 7.850 | 7.945 | 7.835 | 7.920 | 7.920 | 32,961 |
| 2024-07-25 | 7.820 | 7.865 | 7.700 | 7.850 | 7.850 | 45,779 |
| 2024-07-24 | 7.890 | 7.990 | 7.795 | 7.840 | 7.840 | 45,429 |
| 2024-07-23 | 7.975 | 8.050 | 7.885 | 7.885 | 7.885 | 33,788 |
| 2024-07-22 | 8.110 | 8.110 | 7.965 | 7.975 | 7.975 | 48,563 |
| 2024-07-19 | 8.000 | 8.110 | 7.900 | 8.110 | 8.110 | 63,699 |
| 2024-07-18 | 8.050 | 8.170 | 7.900 | 8.000 | 8.000 | 61,856 |
| 2024-07-17 | 8.035 | 8.150 | 7.915 | 8.050 | 8.050 | 66,417 |
| 2024-07-16 | 8.205 | 8.265 | 7.900 | 8.165 | 8.165 | 145,433 |
| 2024-07-15 | 8.400 | 8.435 | 8.185 | 8.210 | 8.210 | 85,673 |
| 2024-07-12 | 8.420 | 8.450 | 8.275 | 8.360 | 8.360 | 54,292 |
| 2024-07-11 | 8.510 | 8.560 | 8.410 | 8.420 | 8.420 | 34,355 |
| 2024-07-10 | 8.500 | 8.575 | 8.450 | 8.510 | 8.510 | 12,281 |
| 2024-07-09 | 8.490 | 8.545 | 8.420 | 8.490 | 8.490 | 33,776 |
| 2024-07-08 | 8.595 | 8.595 | 8.410 | 8.490 | 8.490 | 86,398 |
| 2024-07-05 | 8.690 | 8.745 | 8.465 | 8.555 | 8.555 | 43,352 |
| 2024-07-04 | 8.630 | 8.850 | 8.545 | 8.690 | 8.690 | 68,815 |
| 2024-07-03 | 8.820 | 8.880 | 8.610 | 8.770 | 8.770 | 79,921 |
| 2024-07-02 | 8.440 | 8.870 | 8.440 | 8.815 | 8.815 | 181,121 |
| 2024-07-01 | 8.500 | 8.645 | 8.435 | 8.440 | 8.440 | 42,740 |
| 2024-06-28 | 8.485 | 8.580 | 8.410 | 8.550 | 8.550 | 60,261 |
| 2024-06-27 | 8.435 | 8.585 | 8.400 | 8.500 | 8.500 | 57,497 |
| 2024-06-26 | 8.385 | 8.485 | 8.310 | 8.430 | 8.430 | 42,838 |
| 2024-06-25 | 8.495 | 8.495 | 8.310 | 8.385 | 8.385 | 39,243 |
| 2024-06-24 | 8.470 | 8.500 | 8.250 | 8.450 | 8.450 | 87,024 |
| 2024-06-21 | 8.460 | 8.525 | 8.280 | 8.465 | 8.465 | 413,664 |
| 2024-06-20 | 8.420 | 8.580 | 8.340 | 8.430 | 8.430 | 58,877 |
| 2024-06-19 | 8.450 | 8.500 | 8.365 | 8.450 | 8.450 | 34,107 |
| 2024-06-18 | 8.450 | 8.640 | 8.385 | 8.420 | 8.420 | 44,040 |
| 2024-06-17 | 8.250 | 8.530 | 8.120 | 8.440 | 8.440 | 64,665 |
| 2024-06-14 | 8.250 | 8.300 | 8.140 | 8.250 | 8.250 | 57,296 |
| 2024-06-13 | 8.450 | 8.545 | 8.165 | 8.250 | 8.250 | 96,764 |
| 2024-06-12 | 8.575 | 8.630 | 8.345 | 8.435 | 8.435 | 49,360 |
| 2024-06-11 | 8.560 | 8.730 | 8.385 | 8.500 | 8.500 | 43,649 |
| 2024-06-10 | 8.680 | 8.765 | 8.500 | 8.550 | 8.550 | 79,564 |
| 2024-06-07 | 8.480 | 8.750 | 8.410 | 8.690 | 8.690 | 76,913 |
| 2024-06-06 | 8.580 | 8.685 | 8.420 | 8.480 | 8.480 | 52,697 |
| 2024-06-05 | 8.620 | 8.775 | 8.505 | 8.580 | 8.580 | 93,918 |
| 2024-06-04 | 8.960 | 9.590 | 8.550 | 8.580 | 8.580 | 866,064 |
| 2024-06-03 | 7.900 | 9.175 | 7.900 | 8.920 | 8.920 | 820,427 |
| 2024-05-31 | 8.020 | 8.120 | 7.440 | 7.880 | 7.880 | 133,756 |
| 2024-05-29 | 8.030 | 8.140 | 7.940 | 8.000 | 8.000 | 116,297 |
| 2024-05-28 | 8.280 | 8.385 | 8.010 | 8.030 | 8.030 | 68,665 |
| 2024-05-27 | 8.140 | 8.445 | 8.040 | 8.310 | 8.310 | 126,495 |
| 2024-05-24 | 8.150 | 8.150 | 8.050 | 8.140 | 8.140 | 56,898 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-04 | 1.2200 PLN |
| 2022-07-28 | 0.1500 PLN |
| 2021-09-29 | 0.1500 PLN |
| 2019-10-22 | 0.2800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.