Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.390	0.390	0.390	0.390	0.390	820
2024-04-30	0.388	0.388	0.388	0.388	0.388	615
2024-04-29	0.390	0.390	0.390	0.390	0.390	50
2024-04-26	0.380	0.380	0.380	0.380	0.380	10
2024-04-25	0.390	0.390	0.380	0.380	0.380	1,941
2024-04-24	0.370	0.396	0.368	0.388	0.388	9,080
2024-04-23	0.366	0.368	0.360	0.368	0.368	1,549
2024-04-22	0.366	0.366	0.366	0.366	0.366	400
2024-04-19	0.360	0.360	0.360	0.360	0.360	5,100
2024-04-18	0.368	0.368	0.360	0.360	0.360	1,200
2024-04-17	0.368	0.368	0.368	0.368	0.368	100
2024-04-16	0.368	0.368	0.368	0.368	0.368	100
2024-04-15	0.370	0.370	0.368	0.368	0.368	2,736
2024-04-12	0.360	0.368	0.350	0.368	0.368	511
2024-04-11	0.358	0.366	0.332	0.366	0.366	6,051
2024-04-10	0.370	0.370	0.332	0.358	0.358	1,870
2024-04-09	0.368	0.368	0.346	0.346	0.346	5,450
2024-04-08	0.388	0.388	0.332	0.360	0.360	16,500
2024-04-05	0.388	0.388	0.388	0.388	0.388	200
2024-04-04	0.378	0.386	0.338	0.384	0.384	8,369
2024-04-03	0.348	0.374	0.338	0.374	0.374	24,350
2024-04-02	0.334	0.352	0.334	0.348	0.348	5,613
2024-03-28	0.354	0.380	0.284	0.330	0.330	91,243
2024-03-27	0.408	0.408	0.340	0.380	0.380	57,404
2024-03-26	0.448	0.448	0.360	0.408	0.408	23,013
2024-03-25	0.474	0.474	0.410	0.448	0.448	10,581
2024-03-22	0.476	0.476	0.476	0.476	0.476	50
2024-03-21	0.476	0.476	0.460	0.476	0.476	2,060
2024-03-20	0.454	0.478	0.454	0.478	0.478	6,758
2024-03-19	0.452	0.454	0.430	0.454	0.454	1,588
2024-03-18	0.448	0.452	0.448	0.450	0.450	595
2024-03-15	0.440	0.448	0.430	0.430	0.430	565
2024-03-14	0.450	0.450	0.430	0.430	0.430	10,721
2024-03-13	0.456	0.456	0.456	0.456	0.456	145
2024-03-12	0.456	0.456	0.456	0.456	0.456	100
2024-03-11	0.458	0.458	0.434	0.456	0.456	5,569
2024-03-08	0.432	0.456	0.430	0.456	0.456	2,859
2024-03-07	0.450	0.450	0.430	0.450	0.450	17,400
2024-03-06	0.454	0.454	0.424	0.450	0.450	31,105
2024-03-05	0.432	0.454	0.432	0.454	0.454	600
2024-03-04	0.454	0.458	0.454	0.458	0.458	6,302
2024-03-01	0.458	0.458	0.430	0.430	0.430	221
2024-02-29	0.458	0.458	0.426	0.458	0.458	7,150
2024-02-28	0.460	0.460	0.434	0.450	0.450	29,408
2024-02-27	0.460	0.460	0.460	0.460	0.460	364
2024-02-26	0.446	0.460	0.444	0.460	0.460	5,407
2024-02-23	0.464	0.472	0.446	0.460	0.460	1,661
2024-02-22	0.490	0.490	0.422	0.442	0.442	46,259
2024-02-21	0.490	0.490	0.460	0.490	0.490	18,147
2024-02-20	0.484	0.494	0.484	0.494	0.494	4,300
2024-02-19	0.486	0.486	0.464	0.484	0.484	3,600
2024-02-16	0.520	0.520	0.460	0.488	0.488	34,110
2024-02-15	0.515	0.525	0.488	0.520	0.520	32,510
2024-02-14	0.510	0.560	0.482	0.500	0.500	31,586
2024-02-13	0.565	0.590	0.520	0.525	0.525	135,370
2024-02-12	0.540	0.610	0.510	0.580	0.580	591,820
2024-02-09	0.438	0.630	0.416	0.550	0.550	277,461
2024-02-08	0.438	0.438	0.438	0.438	0.438	100
2024-02-07	0.440	0.448	0.440	0.440	0.440	6,035
2024-02-06	0.436	0.440	0.430	0.440	0.440	7,075

← NewerPage 11 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.