Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 3.990 | 4.160 | 3.990 | 4.010 | 3.334 | 226,809 |
| 2022-06-24 | 4.055 | 4.055 | 3.930 | 3.960 | 3.293 | 135,727 |
| 2022-06-23 | 3.930 | 4.065 | 3.850 | 4.010 | 3.334 | 328,250 |
| 2022-06-22 | 4.145 | 4.145 | 3.905 | 3.930 | 3.268 | 287,327 |
| 2022-06-21 | 4.090 | 4.255 | 4.030 | 4.150 | 3.451 | 197,042 |
| 2022-06-20 | 4.180 | 4.235 | 4.000 | 4.030 | 3.351 | 306,979 |
| 2022-06-17 | 4.120 | 4.345 | 4.040 | 4.180 | 3.476 | 187,280 |
| 2022-06-15 | 4.290 | 4.320 | 4.200 | 4.240 | 3.526 | 135,882 |
| 2022-06-14 | 4.340 | 4.395 | 4.220 | 4.290 | 3.567 | 213,525 |
| 2022-06-13 | 4.455 | 4.580 | 4.310 | 4.330 | 3.600 | 302,590 |
| 2022-06-10 | 4.550 | 4.690 | 4.415 | 4.585 | 3.812 | 253,346 |
| 2022-06-09 | 4.655 | 4.750 | 4.425 | 4.550 | 3.783 | 398,437 |
| 2022-06-08 | 4.895 | 4.950 | 4.600 | 4.655 | 3.871 | 455,306 |
| 2022-06-07 | 4.900 | 4.910 | 4.840 | 4.860 | 4.041 | 130,482 |
| 2022-06-06 | 4.795 | 4.990 | 4.795 | 4.840 | 4.025 | 328,158 |
| 2022-06-03 | 4.980 | 4.980 | 4.790 | 4.790 | 3.983 | 200,553 |
| 2022-06-02 | 4.990 | 5.050 | 4.945 | 4.985 | 4.145 | 111,048 |
| 2022-06-01 | 5.030 | 5.150 | 4.800 | 4.985 | 4.145 | 392,192 |
| 2022-05-31 | 5.200 | 5.230 | 4.970 | 5.000 | 4.158 | 289,797 |
| 2022-05-30 | 5.150 | 5.220 | 5.110 | 5.160 | 4.291 | 97,750 |
| 2022-05-27 | 5.150 | 5.250 | 5.110 | 5.140 | 4.274 | 61,293 |
| 2022-05-26 | 5.250 | 5.290 | 5.110 | 5.170 | 4.299 | 117,410 |
| 2022-05-25 | 5.080 | 5.280 | 5.050 | 5.270 | 4.382 | 155,260 |
| 2022-05-24 | 5.130 | 5.150 | 5.030 | 5.100 | 4.241 | 258,657 |
| 2022-05-23 | 5.380 | 5.440 | 5.070 | 5.110 | 4.249 | 477,526 |
| 2022-05-20 | 5.590 | 5.590 | 5.350 | 5.380 | 4.474 | 274,833 |
| 2022-05-19 | 5.400 | 5.620 | 5.160 | 5.520 | 4.590 | 391,845 |
| 2022-05-18 | 5.740 | 5.740 | 5.450 | 5.460 | 4.540 | 274,043 |
| 2022-05-17 | 5.740 | 5.870 | 5.590 | 5.690 | 4.731 | 558,131 |
| 2022-05-16 | 5.850 | 5.890 | 5.540 | 5.700 | 4.740 | 774,523 |
| 2022-05-13 | 5.350 | 5.850 | 4.560 | 5.850 | 4.864 | 3,001,876 |
| 2022-05-12 | 5.300 | 5.390 | 5.090 | 5.300 | 4.407 | 648,312 |
| 2022-05-11 | 5.540 | 5.650 | 5.270 | 5.410 | 4.498 | 377,970 |
| 2022-05-10 | 5.840 | 5.860 | 5.490 | 5.600 | 4.656 | 335,723 |
| 2022-05-09 | 6.030 | 6.050 | 5.800 | 5.820 | 4.839 | 151,851 |
| 2022-05-06 | 5.820 | 6.060 | 5.770 | 6.020 | 5.006 | 447,173 |
| 2022-05-05 | 5.980 | 6.080 | 5.770 | 5.850 | 4.864 | 262,481 |
| 2022-05-04 | 5.860 | 6.050 | 5.830 | 5.990 | 4.981 | 215,795 |
| 2022-05-02 | 5.920 | 5.980 | 5.810 | 5.860 | 4.873 | 143,610 |
| 2022-04-29 | 6.300 | 6.320 | 5.910 | 5.920 | 4.923 | 935,525 |
| 2022-04-28 | 6.050 | 6.240 | 6.010 | 6.180 | 5.139 | 421,498 |
| 2022-04-27 | 5.940 | 6.130 | 5.880 | 6.000 | 4.989 | 515,581 |
| 2022-04-26 | 5.960 | 6.150 | 5.910 | 5.960 | 4.956 | 424,838 |
| 2022-04-25 | 5.920 | 6.030 | 5.700 | 5.960 | 4.956 | 358,627 |
| 2022-04-22 | 6.120 | 6.120 | 5.920 | 5.990 | 4.981 | 324,991 |
| 2022-04-21 | 6.000 | 6.180 | 5.950 | 6.130 | 5.097 | 432,136 |
| 2022-04-20 | 5.940 | 6.040 | 5.900 | 5.980 | 4.972 | 108,992 |
| 2022-04-19 | 6.020 | 6.140 | 5.800 | 5.940 | 4.939 | 303,344 |
| 2022-04-14 | 6.030 | 6.090 | 5.940 | 6.030 | 5.014 | 121,038 |
| 2022-04-13 | 6.000 | 6.120 | 5.970 | 6.030 | 5.014 | 187,137 |
| 2022-04-12 | 6.030 | 6.090 | 5.890 | 6.000 | 4.989 | 278,922 |
| 2022-04-11 | 6.130 | 6.360 | 5.950 | 6.040 | 5.022 | 854,386 |
| 2022-04-08 | 5.920 | 6.200 | 5.890 | 6.130 | 5.097 | 569,836 |
| 2022-04-07 | 5.990 | 6.190 | 5.850 | 5.850 | 4.864 | 574,423 |
| 2022-04-06 | 5.940 | 5.950 | 5.740 | 5.850 | 4.864 | 322,127 |
| 2022-04-05 | 5.930 | 6.050 | 5.860 | 5.960 | 4.956 | 181,038 |
| 2022-04-04 | 6.090 | 6.220 | 5.900 | 5.980 | 4.972 | 351,180 |
| 2022-04-01 | 6.000 | 6.150 | 5.870 | 6.070 | 5.047 | 383,494 |
| 2022-03-31 | 6.110 | 6.150 | 5.930 | 6.000 | 4.989 | 217,543 |
| 2022-03-30 | 6.030 | 6.180 | 5.960 | 6.100 | 5.072 | 398,978 |
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.