Cognor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	8.430	8.490	8.330	8.410	8.410	70,171
2023-11-27	8.520	8.650	8.340	8.430	8.430	155,924
2023-11-24	8.500	8.540	8.400	8.520	8.520	96,350
2023-11-23	8.410	8.540	8.340	8.470	8.470	138,337
2023-11-22	8.340	8.550	8.300	8.370	8.370	74,743
2023-11-21	8.150	8.490	8.060	8.340	8.340	359,657
2023-11-20	8.050	8.160	8.010	8.140	8.140	132,128
2023-11-17	8.160	8.330	7.900	8.160	8.160	176,216
2023-11-16	7.970	8.250	7.610	8.200	8.200	300,342
2023-11-15	7.800	8.130	7.520	7.900	7.900	253,116
2023-11-14	7.570	7.900	7.520	7.860	7.860	91,848
2023-11-13	7.500	7.720	7.450	7.530	7.530	90,233
2023-11-10	7.640	7.670	7.350	7.430	7.430	111,671
2023-11-09	7.750	7.790	7.550	7.660	7.660	180,537
2023-11-08	7.920	7.920	7.670	7.750	7.750	89,073
2023-11-07	8.030	8.030	7.850	7.920	7.920	75,318
2023-11-06	7.990	8.110	7.920	8.040	8.040	90,942
2023-11-03	8.380	8.470	7.910	7.980	7.980	288,834
2023-11-02	8.370	8.570	8.330	8.370	8.370	103,632
2023-10-31	8.150	8.390	8.150	8.310	8.310	73,879
2023-10-30	8.560	8.580	8.120	8.190	8.190	205,188
2023-10-27	8.620	8.760	8.430	8.580	8.580	211,509
2023-10-26	8.290	8.710	8.230	8.620	8.620	243,490
2023-10-25	8.250	8.400	8.040	8.360	8.360	201,515
2023-10-24	7.560	8.250	7.560	8.230	8.230	264,746
2023-10-23	7.730	7.820	7.430	7.620	7.620	139,610
2023-10-20	7.980	7.980	7.710	7.730	7.730	62,348
2023-10-19	7.900	8.020	7.770	7.900	7.900	162,974
2023-10-18	7.610	8.110	7.460	7.900	7.900	385,514
2023-10-17	7.390	7.640	7.330	7.570	7.570	210,471
2023-10-16	7.200	7.550	7.170	7.320	7.320	182,872
2023-10-13	7.130	7.490	7.020	7.180	7.180	404,890
2023-10-12	7.100	7.240	7.030	7.140	7.140	97,497
2023-10-11	7.250	7.300	7.040	7.040	7.040	197,169
2023-10-10	7.060	7.290	7.000	7.200	7.200	212,670
2023-10-09	7.010	7.280	7.000	7.000	7.000	177,561
2023-10-06	6.950	7.180	6.870	6.990	6.990	150,747
2023-10-05	6.780	6.980	6.780	6.890	6.890	65,162
2023-10-04	6.880	7.050	6.780	6.780	6.780	323,756
2023-10-03	6.950	7.010	6.740	6.850	6.850	281,762
2023-10-02	7.060	7.090	6.910	6.950	6.950	98,102
2023-09-29	7.150	7.180	6.940	7.090	7.090	169,206
2023-09-28	7.000	7.380	6.920	7.000	7.000	501,534
2023-09-27	7.340	7.340	6.960	6.960	6.960	474,213
2023-09-26	7.270	7.480	7.210	7.210	7.210	225,116
2023-09-25	7.500	7.600	7.280	7.280	7.280	336,874
2023-09-22	7.330	7.630	7.300	7.500	7.500	276,156
2023-09-21	7.330	7.450	7.270	7.280	7.280	155,259
2023-09-20	7.400	7.570	7.300	7.440	7.440	206,829
2023-09-19	7.350	7.680	7.210	7.460	7.460	378,190
2023-09-18	7.430	7.560	7.300	7.320	7.320	207,770
2023-09-15	7.500	7.650	7.450	7.470	7.470	207,675
2023-09-14	7.220	7.490	7.220	7.470	7.470	161,389
2023-09-13	7.360	7.360	7.150	7.190	7.190	358,227
2023-09-12	7.300	7.590	7.220	7.360	7.360	323,285
2023-09-11	7.640	7.840	7.300	7.300	7.300	327,997
2023-09-08	7.660	7.810	7.600	7.620	7.620	142,567
2023-09-07	7.520	7.970	7.520	7.640	7.640	308,044
2023-09-06	7.850	7.900	7.370	7.520	7.520	433,646
2023-09-05	8.450	8.570	7.880	7.880	7.880	855,003

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.