Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 6.450 | 6.680 | 5.860 | 5.960 | 4.956 | 1,536,881 |
| 2022-03-28 | 6.660 | 6.660 | 6.200 | 6.390 | 5.313 | 626,508 |
| 2022-03-25 | 6.290 | 6.690 | 6.110 | 6.570 | 5.463 | 865,585 |
| 2022-03-24 | 5.920 | 6.280 | 5.890 | 6.280 | 5.222 | 364,147 |
| 2022-03-23 | 6.110 | 6.210 | 5.820 | 5.890 | 4.898 | 422,633 |
| 2022-03-22 | 6.160 | 6.280 | 6.030 | 6.110 | 5.081 | 333,559 |
| 2022-03-21 | 5.900 | 6.440 | 5.900 | 6.170 | 5.130 | 1,550,851 |
| 2022-03-18 | 5.900 | 5.940 | 5.780 | 5.850 | 4.864 | 184,116 |
| 2022-03-17 | 5.680 | 5.870 | 5.650 | 5.870 | 4.881 | 256,802 |
| 2022-03-16 | 5.720 | 5.840 | 5.610 | 5.700 | 4.740 | 309,819 |
| 2022-03-15 | 5.770 | 6.070 | 5.670 | 5.740 | 4.773 | 711,949 |
| 2022-03-14 | 6.000 | 6.000 | 5.650 | 5.770 | 4.798 | 517,933 |
| 2022-03-11 | 5.390 | 5.920 | 5.330 | 5.730 | 4.765 | 859,625 |
| 2022-03-10 | 5.650 | 5.710 | 5.300 | 5.410 | 4.498 | 1,078,670 |
| 2022-03-09 | 5.850 | 5.970 | 5.550 | 5.640 | 4.690 | 784,101 |
| 2022-03-08 | 5.880 | 5.880 | 5.440 | 5.830 | 4.848 | 1,262,552 |
| 2022-03-07 | 6.000 | 6.400 | 5.500 | 5.880 | 4.889 | 2,929,378 |
| 2022-03-04 | 5.200 | 6.210 | 4.970 | 5.500 | 4.573 | 3,278,422 |
| 2022-03-03 | 5.650 | 5.900 | 4.900 | 5.170 | 4.299 | 2,258,236 |
| 2022-03-02 | 4.550 | 5.550 | 4.505 | 5.550 | 4.615 | 2,874,869 |
| 2022-03-01 | 4.595 | 4.700 | 4.360 | 4.400 | 3.659 | 474,170 |
| 2022-02-28 | 4.000 | 4.770 | 3.955 | 4.565 | 3.796 | 927,293 |
| 2022-02-25 | 3.980 | 4.095 | 3.875 | 4.090 | 3.401 | 582,648 |
| 2022-02-24 | 3.800 | 3.950 | 3.530 | 3.795 | 3.156 | 991,766 |
| 2022-02-23 | 4.225 | 4.340 | 4.065 | 4.100 | 3.409 | 265,026 |
| 2022-02-22 | 4.000 | 4.265 | 4.000 | 4.215 | 3.505 | 380,194 |
| 2022-02-21 | 4.350 | 4.380 | 4.080 | 4.110 | 3.418 | 417,247 |
| 2022-02-18 | 4.280 | 4.460 | 4.260 | 4.360 | 3.625 | 180,755 |
| 2022-02-17 | 4.500 | 4.515 | 4.300 | 4.310 | 3.584 | 392,754 |
| 2022-02-16 | 4.650 | 4.650 | 4.445 | 4.500 | 3.742 | 219,994 |
| 2022-02-15 | 4.600 | 4.760 | 4.485 | 4.520 | 3.758 | 337,078 |
| 2022-02-14 | 4.450 | 4.625 | 4.320 | 4.595 | 3.821 | 555,104 |
| 2022-02-11 | 4.745 | 4.760 | 4.565 | 4.610 | 3.833 | 486,106 |
| 2022-02-10 | 4.810 | 4.870 | 4.715 | 4.750 | 3.950 | 468,364 |
| 2022-02-09 | 4.800 | 4.830 | 4.765 | 4.810 | 4.000 | 460,392 |
| 2022-02-08 | 4.735 | 4.835 | 4.705 | 4.790 | 3.983 | 475,902 |
| 2022-02-07 | 4.630 | 4.745 | 4.535 | 4.745 | 3.946 | 492,066 |
| 2022-02-04 | 4.475 | 4.650 | 4.470 | 4.575 | 3.804 | 576,195 |
| 2022-02-03 | 4.450 | 4.580 | 4.400 | 4.500 | 3.742 | 394,981 |
| 2022-02-02 | 4.440 | 4.490 | 4.330 | 4.455 | 3.704 | 577,119 |
| 2022-02-01 | 4.355 | 4.550 | 4.280 | 4.440 | 3.692 | 618,343 |
| 2022-01-31 | 4.295 | 4.395 | 4.295 | 4.350 | 3.617 | 285,747 |
| 2022-01-28 | 4.395 | 4.395 | 4.245 | 4.280 | 3.559 | 270,259 |
| 2022-01-27 | 4.140 | 4.395 | 4.135 | 4.395 | 3.655 | 631,412 |
| 2022-01-26 | 4.060 | 4.305 | 4.030 | 4.140 | 3.442 | 577,730 |
| 2022-01-25 | 4.040 | 4.190 | 4.020 | 4.090 | 3.401 | 381,284 |
| 2022-01-24 | 4.150 | 4.300 | 3.870 | 4.100 | 3.409 | 1,807,707 |
| 2022-01-21 | 3.955 | 3.955 | 3.850 | 3.910 | 3.251 | 276,604 |
| 2022-01-20 | 3.935 | 4.015 | 3.935 | 3.980 | 3.309 | 161,856 |
| 2022-01-19 | 3.820 | 4.010 | 3.780 | 3.970 | 3.301 | 302,661 |
| 2022-01-18 | 4.010 | 4.035 | 3.850 | 3.870 | 3.218 | 333,210 |
| 2022-01-17 | 4.150 | 4.150 | 3.940 | 4.025 | 3.347 | 708,683 |
| 2022-01-14 | 4.050 | 4.160 | 4.040 | 4.150 | 3.451 | 255,495 |
| 2022-01-13 | 3.900 | 4.080 | 3.870 | 4.080 | 3.393 | 478,268 |
| 2022-01-12 | 3.905 | 3.940 | 3.855 | 3.900 | 3.243 | 192,906 |
| 2022-01-11 | 3.850 | 3.920 | 3.820 | 3.905 | 3.247 | 93,722 |
| 2022-01-10 | 3.930 | 3.960 | 3.850 | 3.850 | 3.201 | 229,466 |
| 2022-01-07 | 3.875 | 3.920 | 3.820 | 3.920 | 3.260 | 80,071 |
| 2022-01-05 | 3.890 | 3.890 | 3.765 | 3.875 | 3.222 | 126,586 |
| 2022-01-04 | 3.970 | 3.970 | 3.860 | 3.875 | 3.222 | 88,430 |
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.