Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 3.860 | 3.980 | 3.850 | 3.920 | 3.260 | 171,988 |
| 2021-12-30 | 3.835 | 3.870 | 3.800 | 3.850 | 3.201 | 69,069 |
| 2021-12-29 | 3.745 | 3.870 | 3.745 | 3.835 | 3.189 | 106,107 |
| 2021-12-28 | 3.600 | 3.740 | 3.600 | 3.720 | 3.093 | 967,537 |
| 2021-12-27 | 3.715 | 3.745 | 3.590 | 3.600 | 2.993 | 442,710 |
| 2021-12-23 | 3.710 | 3.780 | 3.690 | 3.710 | 3.085 | 170,127 |
| 2021-12-22 | 3.735 | 3.790 | 3.700 | 3.745 | 3.114 | 166,438 |
| 2021-12-21 | 3.720 | 3.800 | 3.715 | 3.755 | 3.122 | 79,224 |
| 2021-12-20 | 3.760 | 3.760 | 3.660 | 3.720 | 3.093 | 169,918 |
| 2021-12-17 | 3.790 | 3.890 | 3.770 | 3.800 | 3.160 | 77,077 |
| 2021-12-16 | 3.800 | 3.850 | 3.790 | 3.790 | 3.151 | 128,170 |
| 2021-12-15 | 3.780 | 3.820 | 3.755 | 3.780 | 3.143 | 186,617 |
| 2021-12-14 | 3.860 | 3.860 | 3.765 | 3.770 | 3.135 | 107,151 |
| 2021-12-13 | 3.845 | 3.940 | 3.840 | 3.880 | 3.226 | 116,081 |
| 2021-12-10 | 3.820 | 3.850 | 3.790 | 3.820 | 3.176 | 52,993 |
| 2021-12-09 | 3.950 | 3.950 | 3.740 | 3.790 | 3.151 | 233,472 |
| 2021-12-08 | 3.720 | 4.050 | 3.660 | 3.895 | 3.239 | 704,584 |
| 2021-12-07 | 3.645 | 3.810 | 3.635 | 3.720 | 3.093 | 306,084 |
| 2021-12-06 | 3.720 | 3.760 | 3.600 | 3.635 | 3.023 | 190,170 |
| 2021-12-03 | 3.760 | 3.815 | 3.660 | 3.665 | 3.048 | 162,962 |
| 2021-12-02 | 3.900 | 3.900 | 3.700 | 3.755 | 3.122 | 211,335 |
| 2021-12-01 | 3.880 | 3.960 | 3.795 | 3.840 | 3.193 | 167,445 |
| 2021-11-30 | 3.640 | 3.880 | 3.570 | 3.880 | 3.226 | 283,257 |
| 2021-11-29 | 3.610 | 3.690 | 3.490 | 3.630 | 3.018 | 320,204 |
| 2021-11-26 | 3.765 | 3.770 | 3.590 | 3.600 | 2.993 | 499,788 |
| 2021-11-25 | 3.860 | 3.865 | 3.800 | 3.810 | 3.168 | 63,111 |
| 2021-11-24 | 3.940 | 3.945 | 3.800 | 3.820 | 3.176 | 95,061 |
| 2021-11-23 | 3.820 | 3.940 | 3.780 | 3.935 | 3.272 | 135,970 |
| 2021-11-22 | 3.870 | 3.895 | 3.670 | 3.825 | 3.181 | 287,354 |
| 2021-11-19 | 3.850 | 3.960 | 3.740 | 3.860 | 3.210 | 402,366 |
| 2021-11-18 | 3.940 | 3.940 | 3.760 | 3.850 | 3.201 | 341,120 |
| 2021-11-17 | 4.000 | 4.000 | 3.895 | 3.930 | 3.268 | 255,154 |
| 2021-11-16 | 4.020 | 4.030 | 3.905 | 3.915 | 3.255 | 253,103 |
| 2021-11-15 | 4.000 | 4.120 | 3.970 | 4.000 | 3.326 | 407,707 |
| 2021-11-12 | 4.020 | 4.090 | 3.980 | 3.980 | 3.309 | 290,706 |
| 2021-11-10 | 4.025 | 4.100 | 3.985 | 4.020 | 3.343 | 307,195 |
| 2021-11-09 | 4.000 | 4.255 | 3.915 | 4.100 | 3.409 | 1,613,564 |
| 2021-11-08 | 3.985 | 4.100 | 3.985 | 3.985 | 3.314 | 324,815 |
| 2021-11-05 | 4.100 | 4.115 | 3.960 | 3.985 | 3.314 | 433,633 |
| 2021-11-04 | 4.135 | 4.140 | 3.970 | 4.060 | 3.376 | 789,306 |
| 2021-11-03 | 4.060 | 4.180 | 3.960 | 4.130 | 3.434 | 884,059 |
| 2021-11-02 | 4.395 | 4.440 | 4.070 | 4.080 | 3.393 | 731,600 |
| 2021-10-29 | 4.750 | 4.770 | 4.305 | 4.355 | 3.621 | 1,798,291 |
| 2021-10-28 | 4.600 | 4.690 | 4.500 | 4.690 | 3.900 | 857,290 |
| 2021-10-27 | 4.680 | 4.680 | 4.420 | 4.580 | 3.808 | 390,237 |
| 2021-10-26 | 4.535 | 4.760 | 4.465 | 4.580 | 3.808 | 1,085,140 |
| 2021-10-25 | 4.250 | 4.540 | 4.250 | 4.520 | 3.758 | 541,604 |
| 2021-10-22 | 4.120 | 4.300 | 4.040 | 4.240 | 3.526 | 365,322 |
| 2021-10-21 | 4.280 | 4.300 | 4.090 | 4.150 | 3.451 | 355,952 |
| 2021-10-20 | 4.230 | 4.325 | 4.125 | 4.235 | 3.521 | 196,760 |
← NewerPage 21 of 21 · 1,250 trading days
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.