Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.354	0.354	0.354	0.354	0.354	50
2024-07-29	0.354	0.354	0.354	0.354	0.354	50
2024-07-26	0.354	0.354	0.354	0.354	0.354	30
2024-07-25	0.354	0.354	0.354	0.354	0.354	50
2024-07-24	0.354	0.354	0.354	0.354	0.354	1,100
2024-07-23	0.352	0.354	0.352	0.354	0.354	538
2024-07-22	0.352	0.352	0.352	0.352	0.352	323
2024-07-19	0.352	0.352	0.352	0.352	0.352	300
2024-07-18	0.350	0.352	0.350	0.350	0.350	1,400
2024-07-17	0.352	0.352	0.352	0.352	0.352	35
2024-07-16	0.350	0.352	0.330	0.352	0.352	4,035
2024-07-15	0.352	0.352	0.334	0.352	0.352	3,250
2024-07-12	0.352	0.352	0.352	0.352	0.352	150
2024-07-11	0.350	0.354	0.338	0.354	0.354	3,247
2024-07-10	0.350	0.350	0.350	0.350	0.350	50
2024-07-09	0.354	0.354	0.354	0.354	0.354	50
2024-07-08	0.354	0.354	0.354	0.354	0.354	50
2024-07-05	0.354	0.354	0.354	0.354	0.354	1,050
2024-07-04	0.354	0.354	0.354	0.354	0.354	1,100
2024-07-03	0.354	0.354	0.354	0.354	0.354	1,200
2024-07-02	0.344	0.364	0.334	0.354	0.354	19,182
2024-07-01	0.366	0.370	0.336	0.370	0.370	4,235
2024-06-28	0.354	0.380	0.350	0.372	0.372	81,433
2024-06-27	0.346	0.346	0.346	0.346	0.346	30
2024-06-26	0.348	0.348	0.346	0.346	0.346	410
2024-06-25	0.348	0.348	0.348	0.348	0.348	100
2024-06-24	0.354	0.354	0.354	0.354	0.354	30
2024-06-21	0.354	0.354	0.354	0.354	0.354	30
2024-06-20	0.352	0.354	0.352	0.354	0.354	15,440
2024-06-19	0.348	0.348	0.348	0.348	0.348	1,000
2024-06-18	0.352	0.352	0.348	0.348	0.348	110
2024-06-17	0.350	0.350	0.350	0.350	0.350	327
2024-06-14	0.358	0.358	0.330	0.350	0.350	10,660
2024-06-13	0.356	0.356	0.356	0.356	0.356	1,050
2024-06-12	0.350	0.352	0.350	0.352	0.352	650
2024-06-10	0.350	0.350	0.350	0.350	0.350	44
2024-06-07	0.350	0.350	0.350	0.350	0.350	2,000
2024-06-06	0.350	0.350	0.350	0.350	0.350	100
2024-06-05	0.346	0.350	0.328	0.350	0.350	2,258
2024-06-04	0.346	0.346	0.346	0.346	0.346	501
2024-06-03	0.346	0.346	0.346	0.346	0.346	50
2024-05-31	0.346	0.346	0.328	0.342	0.342	1,328
2024-05-29	0.346	0.346	0.346	0.346	0.346	100
2024-05-28	0.356	0.356	0.330	0.346	0.346	11,230
2024-05-27	0.354	0.354	0.354	0.354	0.354	100
2024-05-24	0.356	0.356	0.356	0.356	0.356	100
2024-05-23	0.356	0.356	0.356	0.356	0.356	100
2024-05-22	0.356	0.356	0.334	0.356	0.356	3,650
2024-05-21	0.356	0.356	0.356	0.356	0.356	100
2024-05-20	0.356	0.370	0.356	0.356	0.356	8,136
2024-05-17	0.342	0.356	0.342	0.356	0.356	5,540
2024-05-16	0.350	0.360	0.342	0.342	0.342	6,960
2024-05-15	0.362	0.378	0.330	0.330	0.330	52,778
2024-05-14	0.374	0.374	0.360	0.368	0.368	6,410
2024-05-13	0.374	0.378	0.374	0.376	0.376	320
2024-05-10	0.380	0.380	0.350	0.374	0.374	55,148
2024-05-09	0.388	0.388	0.388	0.388	0.388	100
2024-05-08	0.388	0.388	0.388	0.388	0.388	333
2024-05-07	0.388	0.388	0.388	0.388	0.388	6,008
2024-05-06	0.390	0.390	0.388	0.388	0.388	30,400

← NewerPage 10 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.