Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 8.450 | 8.570 | 7.880 | 7.880 | 7.880 | 855,003 |
| 2023-09-04 | 8.430 | 8.890 | 8.430 | 8.610 | 8.610 | 415,090 |
| 2023-09-01 | 8.350 | 8.700 | 8.250 | 8.440 | 8.440 | 343,284 |
| 2023-08-31 | 8.280 | 8.420 | 8.250 | 8.250 | 8.250 | 108,403 |
| 2023-08-30 | 8.690 | 8.740 | 8.260 | 8.370 | 8.370 | 387,063 |
| 2023-08-29 | 8.430 | 8.780 | 8.380 | 8.690 | 8.690 | 333,671 |
| 2023-08-28 | 8.210 | 8.600 | 8.200 | 8.300 | 8.300 | 427,645 |
| 2023-08-25 | 7.670 | 8.350 | 7.670 | 8.350 | 8.350 | 385,481 |
| 2023-08-24 | 7.510 | 8.050 | 7.420 | 7.870 | 7.870 | 374,179 |
| 2023-08-23 | 7.090 | 7.650 | 7.000 | 7.510 | 7.510 | 439,140 |
| 2023-08-22 | 7.360 | 7.430 | 7.030 | 7.090 | 7.090 | 153,693 |
| 2023-08-21 | 7.310 | 7.670 | 6.960 | 7.360 | 7.360 | 380,364 |
| 2023-08-18 | 7.980 | 8.000 | 7.730 | 7.750 | 7.750 | 195,937 |
| 2023-08-17 | 8.220 | 8.280 | 7.900 | 7.910 | 7.910 | 263,513 |
| 2023-08-16 | 8.800 | 8.800 | 7.960 | 8.230 | 8.230 | 386,505 |
| 2023-08-14 | 8.720 | 8.820 | 8.610 | 8.800 | 8.800 | 105,709 |
| 2023-08-11 | 8.460 | 8.900 | 8.320 | 8.720 | 8.720 | 249,467 |
| 2023-08-10 | 8.240 | 8.560 | 8.000 | 8.460 | 8.460 | 223,289 |
| 2023-08-09 | 8.260 | 8.440 | 8.200 | 8.230 | 8.230 | 109,752 |
| 2023-08-08 | 8.600 | 8.680 | 8.170 | 8.270 | 8.270 | 202,456 |
| 2023-08-07 | 8.870 | 8.890 | 8.550 | 8.600 | 8.600 | 179,482 |
| 2023-08-04 | 8.440 | 8.950 | 8.430 | 8.890 | 8.890 | 434,490 |
| 2023-08-03 | 8.300 | 8.570 | 8.220 | 8.430 | 8.430 | 192,329 |
| 2023-08-02 | 8.520 | 8.550 | 8.150 | 8.300 | 8.300 | 277,569 |
| 2023-08-01 | 7.950 | 8.530 | 7.850 | 8.480 | 8.480 | 521,593 |
| 2023-07-31 | 7.830 | 8.290 | 7.730 | 7.830 | 7.830 | 211,983 |
| 2023-07-28 | 7.760 | 8.000 | 7.760 | 7.830 | 7.830 | 93,751 |
| 2023-07-27 | 7.750 | 7.970 | 7.750 | 7.890 | 7.890 | 112,791 |
| 2023-07-26 | 7.990 | 8.040 | 7.800 | 7.800 | 7.800 | 95,297 |
| 2023-07-25 | 7.570 | 8.060 | 7.570 | 8.010 | 8.010 | 273,912 |
| 2023-07-24 | 7.870 | 7.870 | 7.500 | 7.570 | 7.570 | 356,365 |
| 2023-07-21 | 7.750 | 8.090 | 7.700 | 7.840 | 7.840 | 257,118 |
| 2023-07-20 | 7.850 | 7.860 | 7.610 | 7.670 | 7.670 | 362,942 |
| 2023-07-19 | 8.190 | 8.330 | 7.810 | 7.830 | 7.830 | 470,928 |
| 2023-07-18 | 8.320 | 8.390 | 8.100 | 8.110 | 8.110 | 280,192 |
| 2023-07-17 | 8.700 | 8.760 | 8.360 | 8.440 | 8.440 | 331,855 |
| 2023-07-14 | 8.800 | 8.870 | 8.670 | 8.700 | 8.700 | 191,623 |
| 2023-07-13 | 8.580 | 8.950 | 8.330 | 8.790 | 8.790 | 650,480 |
| 2023-07-12 | 8.790 | 8.790 | 8.550 | 8.580 | 8.580 | 261,811 |
| 2023-07-11 | 8.730 | 8.900 | 8.530 | 8.750 | 8.750 | 253,118 |
| 2023-07-10 | 8.180 | 8.790 | 8.180 | 8.730 | 8.730 | 249,127 |
| 2023-07-07 | 8.200 | 8.600 | 8.180 | 8.180 | 8.180 | 274,015 |
| 2023-07-06 | 8.350 | 8.450 | 7.950 | 8.190 | 8.190 | 339,275 |
| 2023-07-05 | 8.670 | 8.670 | 8.240 | 8.500 | 8.500 | 358,781 |
| 2023-07-04 | 8.450 | 8.980 | 8.420 | 8.700 | 8.700 | 883,278 |
| 2023-07-03 | 7.660 | 8.420 | 7.550 | 8.420 | 8.420 | 638,854 |
| 2023-06-30 | 7.600 | 7.900 | 7.520 | 7.540 | 7.540 | 271,272 |
| 2023-06-29 | 7.940 | 7.950 | 7.370 | 7.520 | 7.520 | 535,967 |
| 2023-06-28 | 6.900 | 7.700 | 6.800 | 7.700 | 7.700 | 575,066 |
| 2023-06-27 | 6.980 | 7.040 | 6.750 | 6.800 | 6.800 | 224,394 |
| 2023-06-26 | 6.770 | 7.000 | 6.560 | 6.960 | 6.960 | 273,016 |
| 2023-06-23 | 6.860 | 6.910 | 6.640 | 6.770 | 6.770 | 109,651 |
| 2023-06-22 | 7.000 | 7.010 | 6.770 | 6.860 | 6.860 | 219,904 |
| 2023-06-21 | 6.570 | 7.080 | 6.540 | 6.960 | 6.960 | 206,985 |
| 2023-06-20 | 6.850 | 6.920 | 6.580 | 6.650 | 6.650 | 191,265 |
| 2023-06-19 | 7.080 | 7.080 | 6.780 | 6.860 | 6.860 | 131,873 |
| 2023-06-16 | 7.080 | 7.130 | 6.960 | 6.970 | 6.970 | 91,088 |
| 2023-06-15 | 7.120 | 7.190 | 7.000 | 7.130 | 7.130 | 98,061 |
| 2023-06-14 | 6.900 | 7.180 | 6.810 | 7.060 | 7.060 | 173,089 |
| 2023-06-13 | 7.130 | 7.130 | 6.860 | 6.920 | 6.920 | 111,989 |
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.