Cognor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	6.400	6.420	6.300	6.420	6.420	58,582
2025-02-13	6.450	6.475	6.380	6.420	6.420	22,741
2025-02-12	6.400	6.480	6.380	6.470	6.470	21,001
2025-02-11	6.435	6.485	6.400	6.470	6.470	19,205
2025-02-10	6.450	6.470	6.300	6.435	6.435	50,080
2025-02-07	6.365	6.485	6.300	6.455	6.455	56,271
2025-02-06	6.340	6.470	6.275	6.395	6.395	54,411
2025-02-05	6.390	6.450	6.300	6.350	6.350	32,245
2025-02-04	6.360	6.535	6.320	6.395	6.395	17,358
2025-02-03	6.400	6.460	6.240	6.365	6.365	45,651
2025-01-31	6.645	6.645	6.460	6.485	6.485	57,914
2025-01-30	6.645	6.645	6.500	6.630	6.630	41,541
2025-01-29	6.645	6.660	6.520	6.645	6.645	17,465
2025-01-28	6.600	6.645	6.500	6.645	6.645	24,406
2025-01-27	6.600	6.680	6.500	6.600	6.600	39,812
2025-01-24	6.650	6.800	6.550	6.700	6.700	41,604
2025-01-23	6.650	6.695	6.550	6.695	6.695	23,294
2025-01-22	6.610	6.670	6.520	6.650	6.650	40,257
2025-01-21	6.580	6.670	6.580	6.670	6.670	21,645
2025-01-20	6.700	6.700	6.300	6.575	6.575	85,213
2025-01-17	6.700	6.700	6.575	6.690	6.690	82,573
2025-01-16	6.800	6.800	6.605	6.645	6.645	44,921
2025-01-15	6.740	6.800	6.695	6.800	6.800	16,856
2025-01-14	6.785	6.815	6.690	6.800	6.800	25,864
2025-01-13	6.655	6.830	6.650	6.790	6.790	70,410
2025-01-10	6.830	6.840	6.665	6.800	6.800	26,938
2025-01-09	6.720	6.860	6.660	6.840	6.840	36,302
2025-01-08	6.795	6.870	6.700	6.765	6.765	34,286
2025-01-07	6.835	6.890	6.660	6.800	6.800	45,079
2025-01-03	6.740	6.890	6.705	6.835	6.835	32,273
2025-01-02	6.805	6.805	6.650	6.745	6.745	23,364
2024-12-30	6.800	6.800	6.635	6.765	6.765	36,039
2024-12-27	6.920	6.920	6.635	6.800	6.800	57,168
2024-12-23	6.700	6.960	6.500	6.940	6.940	82,233
2024-12-20	6.050	6.980	5.945	6.980	6.980	211,991
2024-12-19	6.140	6.200	5.970	5.980	5.980	86,362
2024-12-18	6.410	6.490	6.145	6.220	6.220	50,461
2024-12-17	6.600	6.600	6.340	6.480	6.480	50,598
2024-12-16	6.900	6.900	6.485	6.600	6.600	100,808
2024-12-13	6.940	6.980	6.780	6.935	6.935	32,938
2024-12-12	6.610	6.950	6.610	6.950	6.950	45,067
2024-12-11	6.850	6.980	6.455	6.950	6.950	75,097
2024-12-10	6.980	6.980	6.850	6.980	6.980	35,331
2024-12-09	6.900	7.000	6.850	6.980	6.980	39,141
2024-12-06	6.850	6.900	6.700	6.900	6.900	44,880
2024-12-05	6.865	6.865	6.780	6.850	6.850	48,463
2024-12-04	6.655	6.900	6.655	6.900	6.900	59,944
2024-12-03	6.420	6.750	6.420	6.655	6.655	74,221
2024-12-02	6.505	6.640	6.420	6.420	6.420	42,741
2024-11-29	6.595	6.655	6.500	6.505	6.505	52,338
2024-11-28	6.275	6.530	6.250	6.500	6.500	27,069
2024-11-27	6.550	6.600	6.440	6.500	6.500	55,302
2024-11-26	6.280	6.550	6.235	6.550	6.550	132,972
2024-11-25	6.340	6.370	6.210	6.320	6.320	44,574
2024-11-22	6.300	6.400	6.190	6.285	6.285	63,174
2024-11-21	6.000	6.400	5.680	6.260	6.260	174,953
2024-11-20	5.185	6.280	5.140	6.000	6.000	436,925
2024-11-19	5.000	5.200	4.644	5.100	5.100	818,498
2024-11-18	5.370	5.690	5.000	5.000	5.000	147,757
2024-11-15	5.700	5.700	5.250	5.370	5.370	289,243

← NewerPage 8 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.