Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.160 | 5.180 | 4.990 | 4.992 | 4.992 | 544,783 |
| 2026-02-02 | 5.120 | 5.120 | 4.930 | 5.060 | 5.060 | 421,991 |
| 2026-01-30 | 5.100 | 5.110 | 4.996 | 5.060 | 5.060 | 356,910 |
| 2026-01-29 | 5.195 | 5.195 | 5.015 | 5.015 | 5.015 | 501,711 |
| 2026-01-28 | 5.175 | 5.255 | 5.090 | 5.150 | 5.150 | 479,655 |
| 2026-01-27 | 5.250 | 5.250 | 5.000 | 5.100 | 5.100 | 867,804 |
| 2026-01-26 | 5.420 | 5.450 | 5.100 | 5.150 | 5.150 | 592,252 |
| 2026-01-23 | 5.340 | 5.495 | 5.340 | 5.400 | 5.400 | 864,253 |
| 2026-01-22 | 5.290 | 5.430 | 5.265 | 5.320 | 5.320 | 408,993 |
| 2026-01-21 | 5.300 | 5.310 | 5.165 | 5.265 | 5.265 | 244,633 |
| 2026-01-20 | 5.360 | 5.375 | 5.200 | 5.285 | 5.285 | 350,274 |
| 2026-01-19 | 5.490 | 5.495 | 5.300 | 5.335 | 5.335 | 778,631 |
| 2026-01-16 | 5.280 | 5.540 | 5.230 | 5.420 | 5.420 | 1,804,104 |
| 2026-01-15 | 5.160 | 5.335 | 5.130 | 5.215 | 5.215 | 1,090,204 |
| 2026-01-14 | 5.035 | 5.170 | 4.970 | 5.095 | 5.095 | 870,270 |
| 2026-01-13 | 5.050 | 5.050 | 5.000 | 5.030 | 5.030 | 245,891 |
| 2026-01-12 | 5.070 | 5.070 | 5.025 | 5.040 | 5.040 | 484,454 |
| 2026-01-09 | 5.030 | 5.040 | 4.982 | 5.030 | 5.030 | 301,375 |
| 2026-01-08 | 5.125 | 5.125 | 4.982 | 5.025 | 5.025 | 381,981 |
| 2026-01-07 | 5.120 | 5.155 | 5.100 | 5.120 | 5.120 | 559,373 |
| 2026-01-05 | 5.170 | 5.170 | 5.090 | 5.110 | 5.110 | 470,269 |
| 2026-01-02 | 5.300 | 5.300 | 5.100 | 5.120 | 5.120 | 794,208 |
| 2025-12-30 | 5.300 | 5.320 | 5.120 | 5.120 | 5.120 | 432,914 |
| 2025-12-29 | 5.100 | 5.285 | 5.100 | 5.240 | 5.240 | 1,062,212 |
| 2025-12-23 | 4.880 | 5.090 | 4.786 | 5.085 | 5.085 | 928,170 |
| 2025-12-22 | 4.800 | 4.880 | 4.630 | 4.868 | 4.868 | 669,011 |
| 2025-12-19 | 4.740 | 4.876 | 4.664 | 4.682 | 4.682 | 726,786 |
| 2025-12-18 | 4.864 | 4.880 | 4.720 | 4.738 | 4.738 | 355,110 |
| 2025-12-17 | 4.950 | 4.950 | 4.856 | 4.856 | 4.856 | 288,119 |
| 2025-12-16 | 5.030 | 5.030 | 4.850 | 4.900 | 4.900 | 501,054 |
| 2025-12-15 | 5.090 | 5.090 | 5.000 | 5.000 | 5.000 | 448,310 |
| 2025-12-12 | 5.090 | 5.180 | 4.990 | 5.000 | 5.000 | 609,326 |
| 2025-12-11 | 5.070 | 5.070 | 4.942 | 4.980 | 4.980 | 160,994 |
| 2025-12-10 | 4.960 | 5.120 | 4.942 | 5.010 | 5.010 | 539,646 |
| 2025-12-09 | 4.800 | 4.960 | 4.722 | 4.950 | 4.950 | 394,045 |
| 2025-12-08 | 4.850 | 4.966 | 4.762 | 4.790 | 4.790 | 664,602 |
| 2025-12-05 | 5.000 | 5.000 | 4.810 | 4.860 | 4.860 | 738,676 |
| 2025-12-04 | 5.070 | 5.120 | 4.970 | 5.000 | 5.000 | 768,616 |
| 2025-12-03 | 5.220 | 5.230 | 5.045 | 5.080 | 5.080 | 374,174 |
| 2025-12-02 | 5.290 | 5.335 | 5.125 | 5.205 | 5.205 | 410,179 |
| 2025-12-01 | 5.420 | 5.440 | 5.260 | 5.300 | 5.300 | 293,489 |
| 2025-11-28 | 5.380 | 5.400 | 5.320 | 5.400 | 5.400 | 238,819 |
| 2025-11-27 | 5.300 | 5.400 | 5.195 | 5.350 | 5.350 | 657,767 |
| 2025-11-26 | 5.340 | 5.360 | 5.270 | 5.280 | 5.280 | 470,676 |
| 2025-11-25 | 5.550 | 5.655 | 5.225 | 5.320 | 5.320 | 2,263,952 |
| 2025-11-24 | 5.490 | 5.550 | 5.360 | 5.500 | 5.500 | 1,647,270 |
| 2025-11-21 | 5.400 | 5.400 | 5.180 | 5.310 | 5.310 | 6,912,852 |
| 2025-11-20 | 6.595 | 6.710 | 6.455 | 6.680 | 6.680 | 235,823 |
| 2025-11-19 | 6.490 | 6.690 | 6.410 | 6.470 | 6.470 | 231,859 |
| 2025-11-18 | 6.280 | 6.525 | 6.280 | 6.510 | 6.510 | 130,078 |
| 2025-11-17 | 6.380 | 6.440 | 6.240 | 6.400 | 6.400 | 211,360 |
| 2025-11-14 | 6.450 | 6.450 | 6.250 | 6.400 | 6.400 | 76,375 |
| 2025-11-13 | 6.460 | 6.500 | 6.350 | 6.450 | 6.450 | 61,356 |
| 2025-11-12 | 6.400 | 6.430 | 6.340 | 6.430 | 6.430 | 216,118 |
| 2025-11-10 | 6.640 | 6.640 | 6.495 | 6.500 | 6.500 | 58,789 |
| 2025-11-07 | 6.690 | 6.690 | 6.470 | 6.490 | 6.490 | 134,784 |
| 2025-11-06 | 6.690 | 6.720 | 6.560 | 6.675 | 6.675 | 86,681 |
| 2025-11-05 | 6.640 | 6.690 | 6.550 | 6.660 | 6.660 | 172,315 |
| 2025-11-04 | 6.685 | 6.700 | 6.555 | 6.640 | 6.640 | 107,789 |
| 2025-11-03 | 6.695 | 6.700 | 6.530 | 6.690 | 6.690 | 178,863 |
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.