Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 8.540 | 8.780 | 8.430 | 8.700 | 8.700 | 197,672 |
| 2024-02-22 | 8.390 | 8.580 | 8.260 | 8.520 | 8.520 | 241,801 |
| 2024-02-21 | 8.440 | 8.440 | 8.240 | 8.240 | 8.240 | 249,799 |
| 2024-02-20 | 8.750 | 8.750 | 8.370 | 8.400 | 8.400 | 121,932 |
| 2024-02-19 | 8.770 | 8.780 | 8.660 | 8.740 | 8.740 | 71,724 |
| 2024-02-16 | 8.610 | 8.730 | 8.550 | 8.660 | 8.660 | 107,494 |
| 2024-02-15 | 8.600 | 8.800 | 8.600 | 8.630 | 8.630 | 136,826 |
| 2024-02-14 | 8.360 | 8.690 | 8.360 | 8.620 | 8.620 | 132,323 |
| 2024-02-13 | 8.650 | 8.730 | 8.340 | 8.500 | 8.500 | 252,906 |
| 2024-02-12 | 8.400 | 8.750 | 8.330 | 8.650 | 8.650 | 441,523 |
| 2024-02-09 | 8.270 | 8.490 | 8.170 | 8.460 | 8.460 | 182,544 |
| 2024-02-08 | 7.820 | 8.300 | 7.790 | 8.280 | 8.280 | 238,853 |
| 2024-02-07 | 7.870 | 7.880 | 7.710 | 7.860 | 7.860 | 115,074 |
| 2024-02-06 | 7.700 | 7.890 | 7.510 | 7.820 | 7.820 | 367,422 |
| 2024-02-05 | 7.570 | 7.720 | 7.550 | 7.600 | 7.600 | 243,291 |
| 2024-02-02 | 7.510 | 7.640 | 7.490 | 7.490 | 7.490 | 142,113 |
| 2024-02-01 | 7.680 | 7.680 | 7.480 | 7.500 | 7.500 | 213,530 |
| 2024-01-31 | 7.810 | 7.840 | 7.550 | 7.590 | 7.590 | 297,816 |
| 2024-01-30 | 7.800 | 7.900 | 7.740 | 7.820 | 7.820 | 78,765 |
| 2024-01-29 | 7.800 | 7.950 | 7.700 | 7.780 | 7.780 | 176,063 |
| 2024-01-26 | 7.600 | 7.730 | 7.580 | 7.660 | 7.660 | 179,162 |
| 2024-01-25 | 7.660 | 7.720 | 7.540 | 7.600 | 7.600 | 341,840 |
| 2024-01-24 | 7.660 | 7.730 | 7.620 | 7.670 | 7.670 | 239,541 |
| 2024-01-23 | 7.920 | 7.970 | 7.600 | 7.660 | 7.660 | 140,563 |
| 2024-01-22 | 7.620 | 8.070 | 7.560 | 7.920 | 7.920 | 351,102 |
| 2024-01-19 | 7.800 | 7.980 | 7.500 | 7.550 | 7.550 | 204,166 |
| 2024-01-18 | 7.900 | 7.990 | 7.780 | 7.790 | 7.790 | 116,399 |
| 2024-01-17 | 8.090 | 8.110 | 7.900 | 7.910 | 7.910 | 89,806 |
| 2024-01-16 | 8.120 | 8.120 | 8.020 | 8.100 | 8.100 | 14,233 |
| 2024-01-15 | 8.260 | 8.330 | 8.060 | 8.120 | 8.120 | 53,317 |
| 2024-01-12 | 8.360 | 8.360 | 8.220 | 8.300 | 8.300 | 39,219 |
| 2024-01-11 | 8.090 | 8.360 | 8.050 | 8.360 | 8.360 | 122,102 |
| 2024-01-10 | 7.990 | 8.090 | 7.960 | 8.090 | 8.090 | 87,784 |
| 2024-01-09 | 8.030 | 8.110 | 7.940 | 7.980 | 7.980 | 61,002 |
| 2024-01-08 | 8.040 | 8.040 | 7.910 | 8.030 | 8.030 | 97,629 |
| 2024-01-05 | 8.080 | 8.080 | 7.930 | 8.040 | 8.040 | 84,853 |
| 2024-01-04 | 8.120 | 8.120 | 7.970 | 8.080 | 8.080 | 38,084 |
| 2024-01-03 | 8.200 | 8.200 | 7.770 | 7.960 | 7.960 | 141,179 |
| 2024-01-02 | 8.380 | 8.380 | 8.120 | 8.200 | 8.200 | 93,997 |
| 2023-12-29 | 8.400 | 8.400 | 8.250 | 8.340 | 8.340 | 58,414 |
| 2023-12-28 | 8.360 | 8.490 | 8.300 | 8.390 | 8.390 | 103,954 |
| 2023-12-27 | 8.320 | 8.500 | 8.260 | 8.300 | 8.300 | 108,200 |
| 2023-12-22 | 8.400 | 8.480 | 8.300 | 8.320 | 8.320 | 73,840 |
| 2023-12-21 | 8.350 | 8.550 | 8.300 | 8.420 | 8.420 | 96,727 |
| 2023-12-20 | 8.440 | 8.490 | 8.210 | 8.360 | 8.360 | 105,994 |
| 2023-12-19 | 8.580 | 8.650 | 8.450 | 8.460 | 8.460 | 74,463 |
| 2023-12-18 | 8.610 | 8.800 | 8.420 | 8.550 | 8.550 | 155,840 |
| 2023-12-15 | 8.350 | 8.840 | 8.320 | 8.640 | 8.640 | 274,380 |
| 2023-12-14 | 8.370 | 8.470 | 8.290 | 8.380 | 8.380 | 80,807 |
| 2023-12-13 | 8.100 | 8.400 | 8.060 | 8.250 | 8.250 | 98,366 |
| 2023-12-12 | 8.020 | 8.370 | 8.020 | 8.170 | 8.170 | 58,090 |
| 2023-12-11 | 8.370 | 8.370 | 8.010 | 8.020 | 8.020 | 88,977 |
| 2023-12-08 | 8.390 | 8.400 | 8.310 | 8.390 | 8.390 | 40,860 |
| 2023-12-07 | 8.430 | 8.430 | 8.310 | 8.390 | 8.390 | 45,045 |
| 2023-12-06 | 8.320 | 8.470 | 8.310 | 8.430 | 8.430 | 67,236 |
| 2023-12-05 | 8.330 | 8.400 | 8.310 | 8.400 | 8.400 | 80,447 |
| 2023-12-04 | 8.530 | 8.550 | 8.290 | 8.390 | 8.390 | 55,705 |
| 2023-12-01 | 8.230 | 8.540 | 8.230 | 8.530 | 8.530 | 93,774 |
| 2023-11-30 | 8.270 | 8.300 | 8.150 | 8.230 | 8.230 | 166,536 |
| 2023-11-29 | 8.410 | 8.410 | 8.140 | 8.330 | 8.330 | 195,102 |
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.