Cognor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	7.140	7.170	6.950	7.060	7.060	118,435
2023-06-09	7.370	7.390	6.970	7.070	7.070	265,220
2023-06-07	7.050	7.380	6.800	7.290	7.290	224,779
2023-06-06	7.120	7.180	6.960	7.050	7.050	480,017
2023-06-05	7.300	7.490	7.070	7.190	7.190	414,709
2023-06-02	6.970	7.340	6.720	7.260	7.260	702,109
2023-06-01	7.250	7.450	6.870	6.970	6.970	575,523
2023-05-31	7.480	7.580	7.080	7.110	7.110	429,812
2023-05-30	7.880	7.930	7.360	7.540	7.540	455,784
2023-05-29	8.080	8.080	7.590	7.900	7.900	399,667
2023-05-26	7.890	8.130	7.880	8.060	8.060	216,255
2023-05-25	8.210	8.300	7.820	7.860	7.860	231,891
2023-05-24	8.320	8.380	8.120	8.190	8.190	102,613
2023-05-23	8.440	8.620	8.220	8.220	8.220	143,504
2023-05-22	8.810	8.810	8.210	8.220	8.220	368,662
2023-05-19	8.870	9.050	8.800	8.810	8.810	303,035
2023-05-18	9.020	9.200	8.820	8.840	8.840	222,995
2023-05-17	8.850	9.130	8.350	9.020	9.020	1,293,556
2023-05-16	8.650	8.980	8.420	8.710	8.710	623,816
2023-05-15	9.250	9.390	9.200	9.280	9.280	158,405
2023-05-12	8.860	9.320	8.760	9.210	9.210	230,074
2023-05-11	9.210	9.270	8.750	8.860	8.860	127,503
2023-05-10	9.000	9.400	8.780	9.200	9.200	309,600
2023-05-09	8.180	8.980	8.040	8.960	8.960	379,865
2023-05-08	8.740	8.790	8.170	8.220	8.220	283,946
2023-05-05	8.900	8.990	8.400	8.670	8.670	219,476
2023-05-04	8.900	9.200	8.780	8.900	8.900	300,638
2023-05-02	10.480	10.560	9.930	10.040	8.664	411,246
2023-04-28	10.620	10.620	10.400	10.420	8.992	238,451
2023-04-27	10.500	10.760	10.420	10.500	9.061	208,730
2023-04-26	10.620	10.640	10.400	10.480	9.043	144,080
2023-04-25	10.440	10.800	10.380	10.640	9.182	409,042
2023-04-24	10.560	10.680	10.280	10.400	8.974	279,548
2023-04-21	10.340	10.740	10.060	10.520	9.078	300,836
2023-04-20	10.300	10.480	10.260	10.340	8.923	84,319
2023-04-19	10.200	10.540	9.870	10.360	8.940	267,230
2023-04-18	10.620	10.620	10.200	10.240	8.836	238,650
2023-04-17	10.660	10.820	10.580	10.660	9.199	69,565
2023-04-14	10.800	10.980	10.660	10.660	9.199	208,066
2023-04-13	10.860	10.960	10.760	10.820	9.337	197,113
2023-04-12	10.520	10.940	10.440	10.880	9.389	257,193
2023-04-11	10.220	10.680	10.100	10.640	9.182	216,474
2023-04-06	10.280	10.440	10.140	10.260	8.854	56,715
2023-04-05	9.950	10.500	9.610	10.380	8.957	274,401
2023-04-04	10.200	10.200	9.750	9.900	8.543	436,192
2023-04-03	10.500	10.680	10.200	10.200	8.802	139,603
2023-03-31	10.600	10.680	10.360	10.360	8.940	226,589
2023-03-30	10.840	10.960	10.340	10.480	9.043	318,440
2023-03-29	10.980	10.980	10.600	10.780	9.302	268,025
2023-03-28	10.300	11.200	10.260	10.880	9.389	777,708
2023-03-27	10.000	10.340	9.920	10.140	8.750	274,121
2023-03-24	10.200	10.300	9.600	10.260	8.854	704,774
2023-03-23	9.500	10.300	9.320	10.080	8.698	1,367,478
2023-03-22	8.650	9.690	8.450	9.570	8.258	1,361,851
2023-03-21	8.250	8.670	8.160	8.560	7.387	209,264
2023-03-20	8.290	8.310	8.080	8.280	7.145	132,190
2023-03-17	8.300	8.590	8.130	8.300	7.162	140,430
2023-03-16	8.140	8.430	8.080	8.260	7.128	186,219
2023-03-15	8.660	8.720	8.140	8.160	7.041	271,715
2023-03-14	8.190	8.720	8.190	8.560	7.387	266,242

← NewerPage 15 of 21 · 1,254 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.