Cognor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.170	5.210	5.025	5.095	5.095	284,907
2026-04-29	5.180	5.240	5.100	5.190	5.190	136,989
2026-04-28	5.195	5.265	5.045	5.170	5.170	357,737
2026-04-27	5.200	5.350	5.150	5.270	5.270	295,671
2026-04-24	5.145	5.225	5.070	5.150	5.150	180,903
2026-04-23	5.250	5.250	5.070	5.125	5.125	387,240
2026-04-22	5.410	5.440	5.250	5.280	5.280	269,025
2026-04-21	5.510	5.510	5.380	5.410	5.410	260,677
2026-04-20	5.545	5.545	5.350	5.455	5.455	406,465
2026-04-17	5.340	5.540	5.330	5.530	5.530	876,855
2026-04-16	5.410	5.520	5.230	5.320	5.320	405,062
2026-04-15	5.240	5.580	5.240	5.355	5.355	1,807,915
2026-04-14	4.900	5.360	4.890	5.225	5.225	1,249,800
2026-04-13	5.035	5.040	4.850	4.898	4.898	217,112
2026-04-10	4.946	5.055	4.852	5.005	5.005	467,260
2026-04-09	4.868	4.948	4.802	4.940	4.940	129,813
2026-04-08	4.810	4.910	4.720	4.868	4.868	172,831
2026-04-07	4.748	4.866	4.700	4.750	4.750	249,797
2026-04-02	4.740	4.748	4.630	4.748	4.748	164,746
2026-04-01	4.638	4.748	4.618	4.734	4.734	227,598
2026-03-31	4.468	4.590	4.468	4.560	4.560	128,246
2026-03-30	4.400	4.500	4.300	4.450	4.450	300,627
2026-03-27	4.744	4.744	4.350	4.500	4.500	995,713
2026-03-26	4.756	4.818	4.702	4.744	4.744	306,199
2026-03-25	4.760	4.888	4.760	4.812	4.812	170,676
2026-03-24	4.808	4.868	4.730	4.854	4.854	72,247
2026-03-23	4.770	4.900	4.700	4.788	4.788	505,636
2026-03-20	4.876	4.940	4.770	4.920	4.920	444,381
2026-03-19	4.930	4.970	4.760	4.858	4.858	350,670
2026-03-18	5.005	5.190	4.930	4.964	4.964	545,070
2026-03-17	4.822	5.020	4.752	5.010	5.010	253,250
2026-03-16	4.800	4.820	4.690	4.802	4.802	335,983
2026-03-13	4.800	4.830	4.728	4.750	4.750	216,434
2026-03-12	4.888	4.898	4.794	4.830	4.830	118,088
2026-03-11	4.940	4.940	4.796	4.850	4.850	243,100
2026-03-10	4.800	4.940	4.800	4.900	4.900	203,525
2026-03-09	4.830	4.830	4.710	4.796	4.796	326,779
2026-03-06	4.950	4.950	4.782	4.830	4.830	373,176
2026-03-05	4.960	4.960	4.882	4.900	4.900	176,125
2026-03-04	4.890	4.964	4.890	4.960	4.960	213,665
2026-03-03	5.050	5.050	4.850	4.890	4.890	378,295
2026-03-02	5.000	5.070	4.936	5.030	5.030	295,932
2026-02-27	5.040	5.110	5.015	5.020	5.020	760,324
2026-02-26	5.065	5.120	5.005	5.055	5.055	274,237
2026-02-25	5.020	5.070	4.970	5.060	5.060	200,571
2026-02-24	5.020	5.040	4.950	4.974	4.974	307,476
2026-02-23	5.050	5.095	5.010	5.015	5.015	196,508
2026-02-20	5.190	5.200	5.010	5.025	5.025	352,516
2026-02-19	5.020	5.220	5.020	5.190	5.190	2,714,667
2026-02-18	5.010	5.070	4.982	5.010	5.010	406,636
2026-02-17	5.085	5.090	4.954	4.954	4.954	317,726
2026-02-16	4.888	5.140	4.828	5.065	5.065	867,731
2026-02-13	4.928	4.970	4.750	4.812	4.812	440,194
2026-02-12	4.878	4.958	4.834	4.930	4.930	209,496
2026-02-11	4.928	4.960	4.740	4.820	4.820	547,041
2026-02-10	4.934	4.990	4.900	4.902	4.902	180,308
2026-02-09	4.900	5.000	4.800	4.912	4.912	316,972
2026-02-06	4.740	4.930	4.686	4.812	4.812	518,273
2026-02-05	5.040	5.040	4.650	4.740	4.740	1,223,981
2026-02-04	5.070	5.080	4.986	5.050	5.050	255,301

← NewerPage 3 of 21 · 1,250 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.