Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.950 | 6.095 | 5.860 | 5.950 | 5.950 | 32,395 |
| 2024-11-13 | 6.210 | 6.285 | 5.755 | 5.950 | 5.950 | 172,046 |
| 2024-11-12 | 6.360 | 6.370 | 6.220 | 6.285 | 6.285 | 29,674 |
| 2024-11-08 | 6.340 | 6.350 | 6.190 | 6.350 | 6.350 | 27,227 |
| 2024-11-07 | 6.280 | 6.350 | 6.220 | 6.350 | 6.350 | 15,137 |
| 2024-11-06 | 6.270 | 6.330 | 6.105 | 6.290 | 6.290 | 23,235 |
| 2024-11-05 | 6.360 | 6.360 | 6.205 | 6.270 | 6.270 | 22,868 |
| 2024-11-04 | 6.200 | 6.350 | 6.010 | 6.300 | 6.300 | 30,702 |
| 2024-10-31 | 6.270 | 6.355 | 6.120 | 6.200 | 6.200 | 44,731 |
| 2024-10-30 | 6.350 | 6.410 | 6.150 | 6.250 | 6.250 | 53,327 |
| 2024-10-29 | 6.360 | 6.380 | 6.130 | 6.350 | 6.350 | 66,463 |
| 2024-10-28 | 6.200 | 6.360 | 6.170 | 6.360 | 6.360 | 34,254 |
| 2024-10-25 | 6.110 | 6.380 | 6.110 | 6.200 | 6.200 | 35,555 |
| 2024-10-24 | 6.170 | 6.280 | 6.050 | 6.205 | 6.205 | 43,217 |
| 2024-10-23 | 6.470 | 6.470 | 6.100 | 6.215 | 6.215 | 32,539 |
| 2024-10-22 | 6.500 | 6.500 | 5.900 | 6.400 | 6.400 | 242,690 |
| 2024-10-21 | 6.550 | 6.550 | 6.340 | 6.490 | 6.490 | 96,685 |
| 2024-10-18 | 6.550 | 6.550 | 6.450 | 6.550 | 6.550 | 16,579 |
| 2024-10-17 | 6.560 | 6.570 | 6.435 | 6.560 | 6.560 | 35,635 |
| 2024-10-16 | 6.540 | 6.555 | 6.450 | 6.555 | 6.555 | 20,684 |
| 2024-10-15 | 6.500 | 6.590 | 6.430 | 6.440 | 6.440 | 14,770 |
| 2024-10-14 | 6.450 | 6.600 | 6.450 | 6.480 | 6.480 | 14,198 |
| 2024-10-11 | 6.490 | 6.510 | 6.430 | 6.450 | 6.450 | 16,474 |
| 2024-10-10 | 6.395 | 6.570 | 6.330 | 6.510 | 6.510 | 62,437 |
| 2024-10-09 | 6.500 | 6.635 | 6.310 | 6.310 | 6.310 | 52,980 |
| 2024-10-08 | 6.600 | 6.655 | 6.390 | 6.600 | 6.600 | 135,885 |
| 2024-10-07 | 6.645 | 6.660 | 6.540 | 6.600 | 6.600 | 125,179 |
| 2024-10-04 | 6.700 | 6.700 | 6.420 | 6.645 | 6.645 | 46,052 |
| 2024-10-03 | 6.680 | 6.700 | 6.560 | 6.690 | 6.690 | 26,460 |
| 2024-10-02 | 6.510 | 6.670 | 6.405 | 6.660 | 6.660 | 16,831 |
| 2024-10-01 | 6.650 | 6.680 | 6.325 | 6.600 | 6.600 | 61,177 |
| 2024-09-30 | 6.600 | 6.820 | 6.600 | 6.690 | 6.690 | 36,224 |
| 2024-09-27 | 6.640 | 6.700 | 6.545 | 6.700 | 6.700 | 61,938 |
| 2024-09-26 | 6.515 | 6.695 | 6.480 | 6.615 | 6.615 | 18,935 |
| 2024-09-25 | 6.690 | 6.690 | 6.500 | 6.515 | 6.515 | 18,207 |
| 2024-09-24 | 6.700 | 6.730 | 6.545 | 6.600 | 6.600 | 28,899 |
| 2024-09-23 | 6.790 | 6.800 | 6.595 | 6.635 | 6.635 | 17,479 |
| 2024-09-20 | 6.765 | 6.800 | 6.605 | 6.700 | 6.700 | 125,478 |
| 2024-09-19 | 6.650 | 6.835 | 6.565 | 6.710 | 6.710 | 66,252 |
| 2024-09-18 | 6.690 | 6.700 | 6.615 | 6.680 | 6.680 | 23,012 |
| 2024-09-17 | 6.450 | 6.700 | 6.300 | 6.690 | 6.690 | 174,092 |
| 2024-09-16 | 6.340 | 6.470 | 6.015 | 6.455 | 6.455 | 78,232 |
| 2024-09-13 | 6.685 | 6.695 | 6.250 | 6.340 | 6.340 | 54,682 |
| 2024-09-12 | 6.600 | 6.700 | 6.600 | 6.685 | 6.685 | 21,444 |
| 2024-09-11 | 6.580 | 6.660 | 6.550 | 6.600 | 6.600 | 23,510 |
| 2024-09-10 | 6.540 | 6.700 | 6.530 | 6.600 | 6.600 | 39,172 |
| 2024-09-09 | 6.400 | 6.660 | 6.370 | 6.480 | 6.480 | 66,643 |
| 2024-09-06 | 6.800 | 6.800 | 6.255 | 6.400 | 6.400 | 395,926 |
| 2024-09-05 | 6.810 | 6.880 | 6.750 | 6.800 | 6.800 | 84,319 |
| 2024-09-04 | 6.935 | 6.940 | 6.710 | 6.810 | 6.810 | 132,094 |
| 2024-09-03 | 7.020 | 7.140 | 6.900 | 6.945 | 6.945 | 67,446 |
| 2024-09-02 | 7.140 | 7.200 | 6.980 | 7.010 | 7.010 | 120,791 |
| 2024-08-30 | 7.260 | 7.320 | 7.110 | 7.145 | 7.145 | 205,728 |
| 2024-08-29 | 7.290 | 7.320 | 7.260 | 7.280 | 7.280 | 23,375 |
| 2024-08-28 | 7.415 | 7.415 | 7.270 | 7.300 | 7.300 | 50,933 |
| 2024-08-27 | 7.545 | 7.625 | 7.375 | 7.440 | 7.440 | 41,240 |
| 2024-08-26 | 7.450 | 7.680 | 7.450 | 7.495 | 7.495 | 24,275 |
| 2024-08-23 | 7.505 | 7.655 | 7.450 | 7.535 | 7.535 | 25,203 |
| 2024-08-22 | 7.450 | 7.555 | 7.320 | 7.535 | 7.535 | 108,267 |
| 2024-08-21 | 7.625 | 7.625 | 7.420 | 7.450 | 7.450 | 64,330 |
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.