Cognor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.550	6.690	6.510	6.600	6.600	153,483
2025-10-30	6.535	6.695	6.495	6.550	6.550	153,238
2025-10-29	6.540	6.600	6.495	6.535	6.535	128,171
2025-10-28	6.595	6.595	6.490	6.540	6.540	112,460
2025-10-27	6.695	6.720	6.465	6.560	6.560	413,277
2025-10-24	6.980	7.050	6.855	6.935	6.935	137,963
2025-10-23	6.925	6.975	6.820	6.970	6.970	138,227
2025-10-22	6.920	6.930	6.790	6.860	6.860	78,915
2025-10-21	6.850	6.950	6.800	6.920	6.920	60,840
2025-10-20	6.680	6.990	6.550	6.850	6.850	149,243
2025-10-17	6.700	6.700	6.480	6.495	6.495	370,713
2025-10-16	6.895	6.930	6.685	6.700	6.700	143,693
2025-10-15	6.800	7.030	6.720	6.800	6.800	325,006
2025-10-14	7.100	7.100	6.670	6.780	6.780	311,749
2025-10-13	7.300	7.335	7.140	7.160	7.160	97,121
2025-10-10	7.300	7.520	7.220	7.365	7.365	60,461
2025-10-09	7.600	7.600	7.290	7.300	7.300	129,489
2025-10-08	8.060	8.150	7.420	7.550	7.550	304,429
2025-10-07	7.970	8.120	7.810	8.000	8.000	286,174
2025-10-06	7.400	8.030	7.400	7.940	7.940	1,192,616
2025-10-03	7.060	7.360	6.905	7.350	7.350	201,497
2025-10-02	6.800	7.080	6.800	6.950	6.950	349,462
2025-10-01	6.680	6.850	6.655	6.800	6.800	18,145
2025-09-30	6.720	6.820	6.650	6.660	6.660	13,392
2025-09-29	6.850	6.880	6.700	6.825	6.825	20,539
2025-09-26	6.620	6.880	6.600	6.870	6.870	60,617
2025-09-25	6.700	6.700	6.515	6.670	6.670	28,846
2025-09-24	6.700	6.700	6.600	6.700	6.700	19,076
2025-09-23	6.740	6.740	6.640	6.700	6.700	18,819
2025-09-22	6.520	6.740	6.500	6.735	6.735	39,218
2025-09-19	6.700	6.795	6.540	6.540	6.540	101,906
2025-09-18	6.755	6.800	6.655	6.725	6.725	23,433
2025-09-17	6.850	6.850	6.750	6.755	6.755	13,667
2025-09-16	6.830	6.900	6.790	6.850	6.850	17,283
2025-09-15	6.805	6.915	6.780	6.835	6.835	12,158
2025-09-12	6.950	6.975	6.805	6.860	6.860	50,486
2025-09-11	6.870	6.980	6.825	6.950	6.950	30,014
2025-09-10	7.050	7.100	6.755	6.990	6.990	120,392
2025-09-09	7.120	7.120	6.970	7.050	7.050	103,561
2025-09-08	6.900	7.175	6.900	7.100	7.100	183,107
2025-09-05	6.580	6.960	6.570	6.900	6.900	63,799
2025-09-04	6.580	6.590	6.500	6.560	6.560	24,268
2025-09-03	6.600	6.620	6.510	6.580	6.580	18,740
2025-09-02	6.460	6.580	6.315	6.565	6.565	36,414
2025-09-01	6.530	6.630	6.455	6.480	6.480	19,754
2025-08-29	6.650	6.710	6.500	6.625	6.625	16,935
2025-08-28	6.670	6.735	6.600	6.670	6.670	13,732
2025-08-27	6.745	6.745	6.630	6.735	6.735	15,701
2025-08-26	6.710	6.745	6.650	6.745	6.745	13,838
2025-08-25	6.745	6.750	6.630	6.710	6.710	42,700
2025-08-22	6.805	6.810	6.645	6.750	6.750	27,428
2025-08-21	6.795	6.830	6.695	6.805	6.805	32,479
2025-08-20	6.700	6.795	6.665	6.790	6.790	21,687
2025-08-19	6.695	6.750	6.665	6.745	6.745	17,200
2025-08-18	6.810	6.900	6.620	6.695	6.695	167,920
2025-08-14	6.830	6.900	6.820	6.900	6.900	64,786
2025-08-13	6.910	6.915	6.810	6.900	6.900	106,366
2025-08-12	6.900	6.925	6.785	6.910	6.910	31,655
2025-08-11	6.960	6.960	6.630	6.910	6.910	47,543
2025-08-08	6.900	6.990	6.800	6.970	6.970	44,688

← NewerPage 5 of 21 · 1,253 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.