Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 3.500 | 3.700 | 3.475 | 3.565 | 3.076 | 232,582 |
| 2022-09-19 | 3.450 | 3.530 | 3.440 | 3.500 | 3.020 | 75,554 |
| 2022-09-16 | 3.515 | 3.550 | 3.475 | 3.530 | 3.046 | 32,841 |
| 2022-09-15 | 3.500 | 3.550 | 3.450 | 3.500 | 3.020 | 189,545 |
| 2022-09-14 | 3.515 | 3.575 | 3.480 | 3.500 | 3.020 | 63,900 |
| 2022-09-13 | 3.550 | 3.635 | 3.450 | 3.480 | 3.003 | 346,672 |
| 2022-09-12 | 3.550 | 3.560 | 3.385 | 3.415 | 2.947 | 195,914 |
| 2022-09-09 | 3.535 | 3.575 | 3.475 | 3.485 | 3.007 | 242,281 |
| 2022-09-08 | 3.630 | 3.685 | 3.465 | 3.500 | 3.020 | 173,851 |
| 2022-09-07 | 3.545 | 3.620 | 3.330 | 3.620 | 3.124 | 200,619 |
| 2022-09-06 | 3.660 | 3.705 | 3.535 | 3.555 | 3.068 | 203,600 |
| 2022-09-05 | 3.620 | 3.725 | 3.620 | 3.680 | 3.176 | 116,268 |
| 2022-09-02 | 3.680 | 3.735 | 3.630 | 3.700 | 3.193 | 131,598 |
| 2022-09-01 | 3.730 | 3.785 | 3.650 | 3.650 | 3.150 | 103,258 |
| 2022-08-31 | 3.790 | 3.870 | 3.735 | 3.735 | 3.223 | 245,901 |
| 2022-08-30 | 3.790 | 3.850 | 3.730 | 3.730 | 3.219 | 101,247 |
| 2022-08-29 | 3.810 | 3.920 | 3.550 | 3.730 | 3.219 | 294,845 |
| 2022-08-26 | 3.850 | 3.910 | 3.770 | 3.830 | 3.305 | 193,720 |
| 2022-08-25 | 3.820 | 3.920 | 3.810 | 3.815 | 3.292 | 108,333 |
| 2022-08-24 | 3.840 | 3.945 | 3.785 | 3.820 | 3.296 | 246,746 |
| 2022-08-23 | 4.030 | 4.080 | 3.720 | 3.870 | 3.340 | 701,022 |
| 2022-08-22 | 4.135 | 4.230 | 3.930 | 4.030 | 3.478 | 665,286 |
| 2022-08-19 | 4.440 | 4.445 | 4.220 | 4.230 | 3.650 | 103,478 |
| 2022-08-18 | 4.185 | 4.450 | 4.185 | 4.405 | 3.801 | 250,936 |
| 2022-08-17 | 4.315 | 4.375 | 4.140 | 4.185 | 3.611 | 149,881 |
| 2022-08-16 | 4.450 | 4.480 | 4.260 | 4.275 | 3.689 | 258,671 |
| 2022-08-12 | 4.370 | 4.590 | 4.300 | 4.450 | 3.840 | 302,868 |
| 2022-08-11 | 4.200 | 4.350 | 4.200 | 4.350 | 3.754 | 148,909 |
| 2022-08-10 | 4.120 | 4.280 | 4.120 | 4.195 | 3.620 | 97,403 |
| 2022-08-09 | 4.200 | 4.240 | 4.110 | 4.115 | 3.551 | 108,097 |
| 2022-08-08 | 4.120 | 4.215 | 4.100 | 4.200 | 3.624 | 152,826 |
| 2022-08-05 | 4.230 | 4.265 | 4.100 | 4.100 | 3.538 | 461,564 |
| 2022-08-04 | 4.150 | 4.285 | 4.150 | 4.255 | 3.672 | 102,740 |
| 2022-08-03 | 4.130 | 4.300 | 4.050 | 4.125 | 3.560 | 172,801 |
| 2022-08-02 | 4.225 | 4.280 | 4.130 | 4.130 | 3.564 | 113,046 |
| 2022-08-01 | 4.330 | 4.390 | 4.210 | 4.220 | 3.642 | 186,072 |
| 2022-07-29 | 4.045 | 4.375 | 4.000 | 4.300 | 3.711 | 305,922 |
| 2022-07-28 | 4.040 | 4.060 | 3.965 | 3.970 | 3.426 | 124,600 |
| 2022-07-27 | 3.910 | 4.240 | 3.890 | 4.120 | 3.426 | 372,601 |
| 2022-07-26 | 4.010 | 4.050 | 3.875 | 3.900 | 3.243 | 244,272 |
| 2022-07-25 | 4.070 | 4.145 | 3.960 | 4.005 | 3.330 | 250,184 |
| 2022-07-22 | 3.850 | 4.070 | 3.790 | 4.070 | 3.384 | 558,022 |
| 2022-07-21 | 3.760 | 3.990 | 3.750 | 3.825 | 3.181 | 197,773 |
| 2022-07-20 | 3.645 | 3.795 | 3.600 | 3.730 | 3.102 | 414,333 |
| 2022-07-19 | 3.710 | 3.820 | 3.560 | 3.640 | 3.027 | 509,209 |
| 2022-07-18 | 3.690 | 3.775 | 3.630 | 3.680 | 3.060 | 288,109 |
| 2022-07-15 | 3.790 | 3.940 | 3.640 | 3.680 | 3.060 | 589,803 |
| 2022-07-14 | 3.930 | 4.045 | 3.855 | 3.885 | 3.230 | 78,748 |
| 2022-07-13 | 4.045 | 4.155 | 3.920 | 3.920 | 3.260 | 155,238 |
| 2022-07-12 | 4.080 | 4.170 | 4.060 | 4.070 | 3.384 | 53,855 |
| 2022-07-11 | 3.990 | 4.195 | 3.990 | 4.090 | 3.401 | 121,282 |
| 2022-07-08 | 4.035 | 4.120 | 3.990 | 4.020 | 3.343 | 156,665 |
| 2022-07-07 | 3.805 | 4.070 | 3.805 | 4.030 | 3.351 | 218,254 |
| 2022-07-06 | 3.780 | 3.940 | 3.725 | 3.840 | 3.193 | 131,146 |
| 2022-07-05 | 3.965 | 4.000 | 3.750 | 3.780 | 3.143 | 308,928 |
| 2022-07-04 | 4.025 | 4.065 | 3.950 | 4.000 | 3.326 | 186,694 |
| 2022-07-01 | 4.160 | 4.190 | 3.995 | 4.015 | 3.339 | 255,145 |
| 2022-06-30 | 4.200 | 4.450 | 4.160 | 4.180 | 3.476 | 567,963 |
| 2022-06-29 | 3.990 | 4.110 | 3.915 | 4.110 | 3.418 | 245,425 |
| 2022-06-28 | 4.055 | 4.130 | 3.970 | 4.050 | 3.368 | 393,618 |
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.