Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 4.400 | 4.400 | 4.200 | 4.230 | 3.650 | 113,892 |
| 2022-12-14 | 4.250 | 4.420 | 4.240 | 4.400 | 3.797 | 414,645 |
| 2022-12-13 | 4.060 | 4.250 | 4.060 | 4.240 | 3.659 | 572,870 |
| 2022-12-12 | 3.995 | 4.070 | 3.960 | 4.070 | 3.512 | 158,795 |
| 2022-12-09 | 3.990 | 4.035 | 3.960 | 3.980 | 3.434 | 143,107 |
| 2022-12-08 | 3.960 | 4.005 | 3.940 | 3.990 | 3.443 | 98,552 |
| 2022-12-07 | 3.960 | 4.005 | 3.930 | 3.955 | 3.413 | 63,801 |
| 2022-12-06 | 3.960 | 4.000 | 3.925 | 3.990 | 3.443 | 67,013 |
| 2022-12-05 | 3.980 | 4.040 | 3.920 | 3.960 | 3.417 | 201,669 |
| 2022-12-02 | 4.000 | 4.000 | 3.900 | 3.950 | 3.409 | 117,960 |
| 2022-12-01 | 4.070 | 4.070 | 3.935 | 3.950 | 3.409 | 132,151 |
| 2022-11-30 | 3.990 | 4.030 | 3.935 | 4.010 | 3.460 | 107,786 |
| 2022-11-29 | 4.000 | 4.035 | 3.950 | 3.990 | 3.443 | 81,949 |
| 2022-11-28 | 3.900 | 4.090 | 3.870 | 4.000 | 3.452 | 175,799 |
| 2022-11-25 | 3.910 | 3.950 | 3.870 | 3.900 | 3.365 | 99,436 |
| 2022-11-24 | 3.915 | 4.015 | 3.840 | 3.885 | 3.352 | 221,601 |
| 2022-11-23 | 3.790 | 3.900 | 3.750 | 3.900 | 3.365 | 96,261 |
| 2022-11-22 | 3.700 | 3.810 | 3.700 | 3.790 | 3.271 | 45,917 |
| 2022-11-21 | 3.800 | 3.810 | 3.665 | 3.685 | 3.180 | 117,123 |
| 2022-11-18 | 3.800 | 3.840 | 3.765 | 3.815 | 3.292 | 94,380 |
| 2022-11-17 | 3.800 | 3.845 | 3.755 | 3.845 | 3.318 | 74,669 |
| 2022-11-16 | 3.730 | 3.855 | 3.730 | 3.760 | 3.245 | 74,051 |
| 2022-11-15 | 3.810 | 3.845 | 3.690 | 3.810 | 3.288 | 134,453 |
| 2022-11-14 | 3.930 | 3.940 | 3.780 | 3.820 | 3.296 | 188,991 |
| 2022-11-10 | 3.770 | 3.880 | 3.760 | 3.870 | 3.340 | 88,353 |
| 2022-11-09 | 3.895 | 3.945 | 3.750 | 3.760 | 3.245 | 184,046 |
| 2022-11-08 | 4.020 | 4.050 | 3.810 | 3.890 | 3.357 | 280,045 |
| 2022-11-07 | 3.855 | 4.090 | 3.850 | 4.000 | 3.452 | 349,336 |
| 2022-11-04 | 3.675 | 3.840 | 3.675 | 3.830 | 3.305 | 563,028 |
| 2022-11-03 | 3.690 | 3.690 | 3.560 | 3.660 | 3.158 | 430,204 |
| 2022-11-02 | 3.710 | 3.770 | 3.650 | 3.690 | 3.184 | 171,604 |
| 2022-10-31 | 3.740 | 3.900 | 3.650 | 3.690 | 3.184 | 465,315 |
| 2022-10-28 | 3.660 | 3.700 | 3.610 | 3.615 | 3.120 | 79,168 |
| 2022-10-27 | 3.750 | 3.770 | 3.660 | 3.670 | 3.167 | 97,064 |
| 2022-10-26 | 3.750 | 3.785 | 3.680 | 3.700 | 3.193 | 173,362 |
| 2022-10-25 | 3.760 | 3.800 | 3.700 | 3.755 | 3.240 | 19,658 |
| 2022-10-24 | 3.850 | 3.850 | 3.655 | 3.765 | 3.249 | 57,228 |
| 2022-10-21 | 3.805 | 3.865 | 3.750 | 3.850 | 3.322 | 46,675 |
| 2022-10-20 | 3.875 | 3.890 | 3.765 | 3.810 | 3.288 | 22,338 |
| 2022-10-19 | 3.855 | 3.915 | 3.755 | 3.880 | 3.348 | 50,608 |
| 2022-10-18 | 3.850 | 3.950 | 3.810 | 3.855 | 3.327 | 123,691 |
| 2022-10-17 | 3.750 | 3.860 | 3.735 | 3.850 | 3.322 | 60,365 |
| 2022-10-14 | 3.840 | 3.875 | 3.745 | 3.820 | 3.296 | 72,891 |
| 2022-10-13 | 3.890 | 3.890 | 3.705 | 3.835 | 3.309 | 284,706 |
| 2022-10-12 | 3.780 | 3.855 | 3.755 | 3.840 | 3.314 | 52,377 |
| 2022-10-11 | 3.690 | 3.920 | 3.690 | 3.780 | 3.262 | 161,615 |
| 2022-10-10 | 3.700 | 3.780 | 3.630 | 3.770 | 3.253 | 90,659 |
| 2022-10-07 | 3.670 | 3.730 | 3.620 | 3.710 | 3.201 | 83,389 |
| 2022-10-06 | 3.505 | 3.680 | 3.505 | 3.670 | 3.167 | 160,953 |
| 2022-10-05 | 3.500 | 3.645 | 3.460 | 3.465 | 2.990 | 106,193 |
| 2022-10-04 | 3.440 | 3.540 | 3.400 | 3.450 | 2.977 | 169,347 |
| 2022-10-03 | 3.460 | 3.580 | 3.340 | 3.380 | 2.917 | 206,618 |
| 2022-09-30 | 3.620 | 3.685 | 3.430 | 3.500 | 3.020 | 129,515 |
| 2022-09-29 | 3.615 | 3.795 | 3.530 | 3.550 | 3.063 | 120,457 |
| 2022-09-28 | 3.545 | 3.640 | 3.515 | 3.620 | 3.124 | 46,985 |
| 2022-09-27 | 3.465 | 3.720 | 3.400 | 3.660 | 3.158 | 505,968 |
| 2022-09-26 | 3.680 | 3.730 | 3.410 | 3.430 | 2.960 | 562,834 |
| 2022-09-23 | 3.815 | 3.815 | 3.660 | 3.670 | 3.167 | 410,812 |
| 2022-09-22 | 3.545 | 3.780 | 3.540 | 3.720 | 3.210 | 278,206 |
| 2022-09-21 | 3.500 | 3.560 | 3.485 | 3.545 | 3.059 | 76,629 |
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.