Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.120 | 5.250 | 5.095 | 5.180 | 5.180 | 219,475 |
| 2026-10-15 | 5.125 | 5.180 | 5.070 | 5.110 | 5.110 | 255,217 |
| 2026-10-14 | 5.205 | 5.230 | 5.115 | 5.150 | 5.150 | 242,985 |
| 2026-10-13 | 5.280 | 5.320 | 5.200 | 5.205 | 5.205 | 238,565 |
| 2026-10-12 | 5.335 | 5.425 | 5.290 | 5.320 | 5.320 | 162,494 |
| 2026-10-09 | 5.390 | 5.460 | 5.330 | 5.330 | 5.330 | 215,680 |
| 2026-10-08 | 5.365 | 5.365 | 5.280 | 5.315 | 5.315 | 194,218 |
| 2026-10-07 | 5.430 | 5.480 | 5.345 | 5.400 | 5.400 | 138,799 |
| 2026-10-06 | 5.425 | 5.570 | 5.400 | 5.430 | 5.430 | 135,094 |
| 2026-10-05 | 5.695 | 5.695 | 5.280 | 5.450 | 5.450 | 140,211 |
| 2026-10-02 | 5.510 | 5.545 | 5.400 | 5.460 | 5.460 | 164,594 |
| 2026-10-01 | 5.585 | 5.585 | 5.460 | 5.495 | 5.495 | 171,608 |
| 2026-09-30 | 5.750 | 5.750 | 5.560 | 5.560 | 5.560 | 220,975 |
| 2026-09-29 | 5.750 | 5.800 | 5.665 | 5.710 | 5.710 | 680,499 |
| 2026-09-28 | 5.600 | 5.765 | 5.520 | 5.750 | 5.750 | 214,900 |
| 2026-09-25 | 5.540 | 5.620 | 5.450 | 5.580 | 5.580 | 80,906 |
| 2026-09-24 | 5.530 | 5.540 | 5.430 | 5.455 | 5.455 | 76,222 |
| 2026-09-23 | 5.605 | 5.645 | 5.450 | 5.525 | 5.525 | 129,817 |
| 2026-09-22 | 5.560 | 5.640 | 5.475 | 5.610 | 5.610 | 272,865 |
| 2026-09-21 | 5.345 | 5.640 | 5.295 | 5.520 | 5.520 | 470,960 |
| 2026-09-18 | 5.400 | 5.450 | 5.250 | 5.345 | 5.345 | 359,327 |
| 2026-09-17 | 5.300 | 5.430 | 5.290 | 5.360 | 5.360 | 244,193 |
| 2026-09-16 | 5.290 | 5.390 | 5.255 | 5.340 | 5.340 | 254,628 |
| 2026-09-15 | 5.560 | 5.560 | 5.250 | 5.280 | 5.280 | 644,255 |
| 2026-09-14 | 5.580 | 5.690 | 5.500 | 5.510 | 5.510 | 248,443 |
| 2026-09-11 | 5.550 | 5.665 | 5.500 | 5.560 | 5.560 | 285,769 |
| 2026-09-10 | 5.800 | 5.890 | 5.530 | 5.550 | 5.550 | 785,327 |
| 2026-09-09 | 5.800 | 5.890 | 5.690 | 5.750 | 5.750 | 414,747 |
| 2026-09-08 | 5.805 | 5.940 | 5.360 | 5.750 | 5.750 | 2,753,323 |
| 2026-09-07 | 5.710 | 5.960 | 5.705 | 5.900 | 5.900 | 353,722 |
| 2026-09-04 | 5.650 | 5.800 | 5.535 | 5.710 | 5.710 | 238,067 |
| 2026-09-03 | 5.790 | 5.790 | 5.535 | 5.650 | 5.650 | 449,313 |
| 2026-09-02 | 5.685 | 5.755 | 5.650 | 5.730 | 5.730 | 281,283 |
| 2026-09-01 | 5.790 | 5.990 | 5.640 | 5.700 | 5.700 | 1,100,909 |
| 2026-08-31 | 6.600 | 6.660 | 5.620 | 5.750 | 5.750 | 2,182,466 |
| 2026-08-28 | 6.400 | 6.550 | 6.380 | 6.510 | 6.510 | 258,224 |
| 2026-08-27 | 6.425 | 6.470 | 6.355 | 6.420 | 6.420 | 159,743 |
| 2026-08-26 | 6.410 | 6.460 | 6.280 | 6.420 | 6.420 | 173,429 |
| 2026-08-25 | 6.330 | 6.450 | 6.250 | 6.410 | 6.410 | 92,581 |
| 2026-08-24 | 6.480 | 6.500 | 6.255 | 6.335 | 6.335 | 192,764 |
| 2026-08-21 | 6.250 | 6.480 | 6.185 | 6.430 | 6.430 | 186,282 |
| 2026-08-20 | 6.300 | 6.435 | 6.130 | 6.250 | 6.250 | 185,426 |
| 2026-08-19 | 6.360 | 6.440 | 6.210 | 6.300 | 6.300 | 207,919 |
| 2026-08-18 | 6.445 | 6.460 | 6.325 | 6.360 | 6.360 | 137,550 |
| 2026-08-17 | 6.550 | 6.585 | 6.375 | 6.410 | 6.410 | 199,917 |
| 2026-08-14 | 6.630 | 6.650 | 6.480 | 6.550 | 6.550 | 295,976 |
| 2026-08-13 | 6.730 | 6.785 | 6.605 | 6.610 | 6.610 | 170,247 |
| 2026-08-12 | 6.700 | 6.735 | 6.610 | 6.700 | 6.700 | 168,464 |
| 2026-08-11 | 6.740 | 6.880 | 6.680 | 6.700 | 6.700 | 236,340 |
| 2026-08-10 | 6.445 | 6.745 | 6.430 | 6.740 | 6.740 | 308,918 |
| 2026-08-07 | 6.400 | 6.445 | 6.255 | 6.440 | 6.440 | 364,649 |
| 2026-08-06 | 6.410 | 6.440 | 6.320 | 6.415 | 6.415 | 166,850 |
| 2026-08-05 | 6.550 | 6.550 | 6.360 | 6.385 | 6.385 | 368,306 |
| 2026-08-04 | 6.350 | 6.630 | 6.290 | 6.540 | 6.540 | 378,505 |
| 2026-08-03 | 6.495 | 6.520 | 6.375 | 6.390 | 6.390 | 119,900 |
| 2026-07-31 | 6.550 | 6.550 | 6.350 | 6.425 | 6.425 | 205,217 |
| 2026-07-30 | 6.580 | 6.635 | 6.450 | 6.570 | 6.570 | 745,817 |
| 2026-07-29 | 6.300 | 6.770 | 6.255 | 6.600 | 6.600 | 913,340 |
| 2026-07-28 | 6.380 | 6.400 | 6.255 | 6.300 | 6.300 | 134,036 |
| 2026-07-27 | 6.430 | 6.550 | 6.320 | 6.380 | 6.380 | 251,903 |
Page 1 of 2 · 65 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.