Cognor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.430	6.550	6.320	6.380	6.380	251,903
2026-07-24	6.100	6.580	6.070	6.400	6.400	723,944
2026-07-23	5.950	6.120	5.910	6.065	6.065	180,804
2026-07-22	6.000	6.270	5.910	5.960	5.960	677,844
2026-07-21	5.905	6.060	5.810	6.030	6.030	176,323
2026-07-20	5.930	5.940	5.800	5.850	5.850	106,762
2026-07-17	5.795	5.935	5.625	5.915	5.915	294,349
2026-07-16	5.800	5.865	5.740	5.780	5.780	117,339
2026-07-15	5.755	5.990	5.710	5.800	5.800	253,310
2026-07-14	5.900	5.900	5.755	5.755	5.755	154,524
2026-07-13	5.830	5.975	5.770	5.880	5.880	106,688
2026-07-10	5.950	5.980	5.820	5.830	5.830	165,371
2026-07-09	5.795	5.960	5.755	5.900	5.900	160,827
2026-07-08	5.850	5.890	5.660	5.775	5.775	220,129
2026-07-07	5.920	5.920	5.770	5.810	5.810	150,294
2026-07-06	5.980	6.005	5.840	5.880	5.880	141,282
2026-07-03	6.125	6.130	5.895	5.980	5.980	169,243
2026-07-02	5.935	6.120	5.845	6.115	6.115	323,725
2026-07-01	5.660	5.950	5.600	5.845	5.845	500,595
2026-06-30	5.790	5.840	5.650	5.650	5.650	219,231
2026-06-29	5.860	5.960	5.745	5.800	5.800	183,018
2026-06-26	5.850	5.900	5.750	5.845	5.845	139,417
2026-06-25	5.900	5.980	5.850	5.900	5.900	153,340
2026-06-24	5.965	5.965	5.810	5.865	5.865	141,583
2026-06-23	5.900	5.945	5.810	5.945	5.945	181,643
2026-06-22	6.050	6.100	5.910	5.920	5.920	169,780
2026-06-19	6.035	6.170	6.035	6.100	6.100	133,626
2026-06-18	6.000	6.100	5.905	6.035	6.035	371,468
2026-06-17	6.170	6.170	5.900	6.000	6.000	499,282
2026-06-16	6.075	6.280	6.030	6.170	6.170	341,676
2026-06-15	6.335	6.375	6.070	6.075	6.075	529,763
2026-06-12	6.590	6.700	6.100	6.340	6.340	590,987
2026-06-11	6.425	6.560	6.300	6.400	6.400	220,802
2026-06-10	6.545	6.545	6.300	6.500	6.500	426,975
2026-06-09	6.730	6.805	6.560	6.560	6.560	227,808
2026-06-08	6.800	6.800	6.535	6.700	6.700	634,986
2026-06-05	7.100	7.150	6.810	6.880	6.880	983,852
2026-06-03	6.860	7.100	6.860	7.080	7.080	1,112,611
2026-06-02	6.320	7.200	6.260	6.850	6.850	2,225,376
2026-06-01	6.700	6.715	6.245	6.300	6.300	1,191,227
2026-05-29	6.150	6.485	6.085	6.470	6.470	1,477,076
2026-05-28	6.050	6.150	6.000	6.100	6.100	267,063
2026-05-27	6.200	6.290	5.980	6.000	6.000	637,220
2026-05-26	6.010	6.340	5.890	6.130	6.130	836,704
2026-05-25	6.050	6.170	5.995	6.010	6.010	765,388
2026-05-22	6.140	6.140	5.870	5.945	5.945	461,407
2026-05-21	5.850	6.065	5.690	6.030	6.030	825,415
2026-05-20	5.970	5.980	5.755	5.820	5.820	814,283
2026-05-19	5.660	6.195	5.550	5.850	5.850	2,757,259
2026-05-18	5.235	5.660	5.145	5.620	5.620	2,616,552
2026-05-15	5.050	5.050	4.900	4.996	4.996	151,600
2026-05-14	5.150	5.150	4.982	5.035	5.035	181,276
2026-05-13	5.000	5.165	4.890	5.140	5.140	186,168
2026-05-12	4.998	5.000	4.862	4.870	4.870	255,479
2026-05-11	5.095	5.095	4.910	4.996	4.996	200,317
2026-05-08	5.100	5.110	5.010	5.070	5.070	156,006
2026-05-07	5.150	5.185	5.040	5.100	5.100	225,119
2026-05-06	4.990	5.185	4.980	5.100	5.100	304,361
2026-05-05	4.894	4.990	4.832	4.900	4.900	160,893
2026-05-04	4.980	4.980	4.736	4.850	4.850	727,240

← NewerPage 2 of 21 · 1,251 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.