Cognor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	8.480	8.480	7.820	8.150	7.033	654,428
2023-03-10	8.510	8.580	8.270	8.550	7.378	336,520
2023-03-09	8.970	8.970	8.390	8.620	7.438	560,546
2023-03-08	8.700	9.240	8.600	9.000	7.766	596,960
2023-03-07	8.100	8.780	7.940	8.700	7.507	1,005,106
2023-03-06	8.150	8.400	7.980	8.100	6.990	410,947
2023-03-03	8.190	8.300	7.900	8.050	6.947	427,836
2023-03-02	8.700	8.760	8.090	8.150	7.033	652,857
2023-03-01	8.300	8.730	8.140	8.720	7.525	465,985
2023-02-28	8.320	8.590	8.000	8.100	6.990	493,909
2023-02-27	7.700	8.470	7.600	8.210	7.085	826,735
2023-02-24	7.600	7.760	7.540	7.700	6.645	144,359
2023-02-23	7.450	7.840	7.410	7.590	6.550	382,355
2023-02-22	7.400	7.500	7.250	7.410	6.394	124,126
2023-02-21	7.400	7.500	7.140	7.400	6.386	194,443
2023-02-20	7.620	7.740	7.370	7.400	6.386	343,641
2023-02-17	7.250	7.720	7.140	7.610	6.567	565,834
2023-02-16	7.000	7.460	6.800	7.210	6.222	682,652
2023-02-15	6.710	7.050	6.640	6.950	5.997	380,992
2023-02-14	6.760	6.820	6.680	6.710	5.790	64,994
2023-02-13	6.930	6.930	6.640	6.750	5.825	138,745
2023-02-10	6.950	6.950	6.640	6.840	5.902	193,588
2023-02-09	6.820	7.100	6.820	6.930	5.980	268,981
2023-02-08	7.000	7.050	6.760	6.820	5.885	269,116
2023-02-07	7.080	7.180	6.900	7.020	6.058	282,389
2023-02-06	6.670	7.200	6.480	7.080	6.110	784,808
2023-02-03	6.710	6.970	6.520	6.680	5.764	436,263
2023-02-02	7.120	7.130	6.560	6.800	5.868	800,316
2023-02-01	7.280	7.420	7.000	7.140	6.161	787,037
2023-01-31	6.900	7.300	6.900	7.150	6.170	1,011,864
2023-01-30	6.850	7.530	6.710	6.900	5.954	2,252,798
2023-01-27	6.380	6.950	6.290	6.540	5.644	1,686,035
2023-01-26	6.150	6.540	6.110	6.340	5.471	816,286
2023-01-25	6.070	6.200	5.790	6.200	5.350	743,228
2023-01-24	5.670	6.090	5.670	6.090	5.255	1,250,333
2023-01-23	5.680	5.840	5.570	5.660	4.884	254,619
2023-01-20	5.400	5.770	5.340	5.680	4.901	716,083
2023-01-19	5.560	5.590	5.320	5.340	4.608	413,165
2023-01-18	4.940	5.650	4.885	5.600	4.832	869,782
2023-01-17	4.995	5.000	4.855	4.940	4.263	109,193
2023-01-16	5.030	5.040	4.935	4.980	4.297	392,000
2023-01-13	4.790	5.070	4.750	5.010	4.323	632,531
2023-01-12	4.700	4.840	4.670	4.795	4.138	179,054
2023-01-11	4.865	4.865	4.785	4.800	4.142	102,736
2023-01-10	4.750	4.870	4.715	4.865	4.198	208,963
2023-01-09	4.720	4.790	4.640	4.760	4.108	227,575
2023-01-05	4.650	4.785	4.560	4.685	4.043	301,602
2023-01-04	4.570	4.685	4.530	4.615	3.982	134,693
2023-01-03	4.510	4.575	4.415	4.570	3.944	609,416
2023-01-02	4.550	4.615	4.430	4.495	3.879	82,273
2022-12-30	4.450	4.520	4.380	4.500	3.883	397,654
2022-12-29	4.370	4.460	4.300	4.450	3.840	352,981
2022-12-28	4.370	4.375	4.230	4.250	3.667	298,409
2022-12-27	4.520	4.580	4.360	4.365	3.767	200,457
2022-12-23	4.490	4.635	4.440	4.510	3.892	362,384
2022-12-22	4.580	4.600	4.480	4.480	3.866	155,327
2022-12-21	4.600	4.630	4.500	4.575	3.948	157,469
2022-12-20	4.645	4.770	4.530	4.600	3.969	190,122
2022-12-19	4.420	4.780	4.420	4.680	4.039	479,489
2022-12-16	4.250	4.510	4.250	4.420	3.814	289,171

← NewerPage 16 of 21 · 1,250 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.