Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.700 | 6.900 | 6.680 | 6.900 | 6.900 | 25,116 |
| 2025-08-06 | 6.600 | 6.795 | 6.600 | 6.770 | 6.770 | 42,855 |
| 2025-08-05 | 6.980 | 6.995 | 6.125 | 6.600 | 6.600 | 426,617 |
| 2025-08-04 | 6.910 | 6.970 | 6.850 | 6.970 | 6.970 | 23,955 |
| 2025-08-01 | 6.985 | 6.990 | 6.850 | 6.910 | 6.910 | 32,143 |
| 2025-07-31 | 7.030 | 7.060 | 6.975 | 6.995 | 6.995 | 25,397 |
| 2025-07-30 | 7.100 | 7.170 | 7.000 | 7.040 | 7.040 | 57,239 |
| 2025-07-29 | 7.300 | 7.300 | 7.070 | 7.150 | 7.150 | 69,786 |
| 2025-07-28 | 7.445 | 7.445 | 7.250 | 7.305 | 7.305 | 20,768 |
| 2025-07-25 | 7.330 | 7.370 | 7.250 | 7.250 | 7.250 | 52,130 |
| 2025-07-24 | 7.350 | 7.400 | 7.305 | 7.340 | 7.340 | 14,686 |
| 2025-07-23 | 7.460 | 7.460 | 7.350 | 7.380 | 7.380 | 19,006 |
| 2025-07-22 | 7.480 | 7.480 | 7.325 | 7.460 | 7.460 | 34,164 |
| 2025-07-21 | 7.405 | 7.510 | 7.405 | 7.480 | 7.480 | 40,547 |
| 2025-07-18 | 7.370 | 7.750 | 7.290 | 7.440 | 7.440 | 98,595 |
| 2025-07-17 | 7.460 | 7.460 | 7.330 | 7.415 | 7.415 | 31,408 |
| 2025-07-16 | 7.420 | 7.460 | 7.405 | 7.460 | 7.460 | 15,636 |
| 2025-07-15 | 7.480 | 7.570 | 7.400 | 7.460 | 7.460 | 22,372 |
| 2025-07-14 | 7.570 | 7.570 | 7.420 | 7.480 | 7.480 | 53,406 |
| 2025-07-11 | 7.575 | 7.575 | 7.450 | 7.570 | 7.570 | 20,947 |
| 2025-07-10 | 7.500 | 7.570 | 7.445 | 7.565 | 7.565 | 18,229 |
| 2025-07-09 | 7.505 | 7.520 | 7.430 | 7.500 | 7.500 | 35,951 |
| 2025-07-08 | 7.590 | 7.590 | 7.350 | 7.505 | 7.505 | 37,622 |
| 2025-07-07 | 7.575 | 7.600 | 7.455 | 7.590 | 7.590 | 46,982 |
| 2025-07-04 | 7.575 | 7.580 | 7.400 | 7.580 | 7.580 | 23,819 |
| 2025-07-03 | 7.480 | 7.580 | 7.330 | 7.580 | 7.580 | 21,340 |
| 2025-07-02 | 7.410 | 7.565 | 7.350 | 7.485 | 7.485 | 34,157 |
| 2025-07-01 | 7.580 | 7.580 | 7.370 | 7.500 | 7.500 | 32,795 |
| 2025-06-30 | 7.475 | 7.595 | 7.350 | 7.580 | 7.580 | 38,747 |
| 2025-06-27 | 7.390 | 7.460 | 7.320 | 7.460 | 7.460 | 30,313 |
| 2025-06-26 | 7.205 | 7.380 | 7.045 | 7.380 | 7.380 | 38,558 |
| 2025-06-25 | 7.285 | 7.285 | 7.160 | 7.285 | 7.285 | 40,610 |
| 2025-06-24 | 7.210 | 7.285 | 7.140 | 7.285 | 7.285 | 29,363 |
| 2025-06-23 | 7.030 | 7.320 | 7.010 | 7.210 | 7.210 | 26,114 |
| 2025-06-20 | 7.295 | 7.340 | 7.030 | 7.030 | 7.030 | 63,877 |
| 2025-06-18 | 7.330 | 7.335 | 7.200 | 7.290 | 7.290 | 13,669 |
| 2025-06-17 | 7.290 | 7.340 | 7.190 | 7.340 | 7.340 | 12,198 |
| 2025-06-16 | 7.310 | 7.360 | 7.190 | 7.295 | 7.295 | 24,773 |
| 2025-06-13 | 7.300 | 7.355 | 7.150 | 7.300 | 7.300 | 35,394 |
| 2025-06-12 | 7.285 | 7.375 | 7.160 | 7.300 | 7.300 | 25,126 |
| 2025-06-11 | 7.395 | 7.410 | 7.050 | 7.185 | 7.185 | 43,245 |
| 2025-06-10 | 7.140 | 7.450 | 6.975 | 7.395 | 7.395 | 119,493 |
| 2025-06-09 | 7.475 | 7.475 | 7.140 | 7.140 | 7.140 | 79,455 |
| 2025-06-06 | 7.500 | 7.585 | 7.280 | 7.400 | 7.400 | 43,745 |
| 2025-06-05 | 7.460 | 7.580 | 7.185 | 7.505 | 7.505 | 95,628 |
| 2025-06-04 | 7.680 | 7.685 | 7.440 | 7.460 | 7.460 | 73,286 |
| 2025-06-03 | 7.755 | 7.790 | 7.510 | 7.750 | 7.750 | 37,672 |
| 2025-06-02 | 7.640 | 7.775 | 7.620 | 7.670 | 7.670 | 23,500 |
| 2025-05-30 | 7.800 | 7.830 | 7.670 | 7.805 | 7.805 | 49,805 |
| 2025-05-29 | 7.800 | 7.860 | 7.725 | 7.800 | 7.800 | 15,853 |
| 2025-05-28 | 7.700 | 7.800 | 7.575 | 7.800 | 7.800 | 29,316 |
| 2025-05-27 | 7.605 | 7.750 | 7.605 | 7.750 | 7.750 | 18,412 |
| 2025-05-26 | 7.795 | 7.815 | 7.150 | 7.815 | 7.815 | 43,463 |
| 2025-05-23 | 7.830 | 7.830 | 7.575 | 7.815 | 7.815 | 46,358 |
| 2025-05-22 | 7.850 | 7.915 | 7.700 | 7.835 | 7.835 | 38,681 |
| 2025-05-21 | 7.900 | 7.920 | 7.760 | 7.900 | 7.900 | 37,237 |
| 2025-05-20 | 7.830 | 7.965 | 7.745 | 7.860 | 7.860 | 58,621 |
| 2025-05-19 | 7.780 | 7.855 | 7.630 | 7.820 | 7.820 | 44,619 |
| 2025-05-16 | 7.680 | 7.780 | 7.550 | 7.780 | 7.780 | 60,176 |
| 2025-05-15 | 7.730 | 7.730 | 7.550 | 7.640 | 7.640 | 33,964 |
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.