Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	0.436	0.440	0.430	0.440	0.440	7,075
2024-02-05	0.436	0.436	0.436	0.436	0.436	300
2024-02-02	0.430	0.448	0.430	0.446	0.446	34,305
2024-02-01	0.438	0.438	0.406	0.426	0.426	2,400
2024-01-31	0.438	0.438	0.438	0.438	0.438	50
2024-01-30	0.440	0.444	0.420	0.440	0.440	14,626
2024-01-29	0.440	0.440	0.430	0.440	0.440	4,700
2024-01-26	0.438	0.438	0.438	0.438	0.438	3,094
2024-01-25	0.438	0.438	0.438	0.438	0.438	100
2024-01-24	0.438	0.438	0.436	0.438	0.438	2,100
2024-01-23	0.438	0.438	0.422	0.438	0.438	1,150
2024-01-22	0.434	0.440	0.434	0.440	0.440	935
2024-01-19	0.430	0.436	0.420	0.436	0.436	19,953
2024-01-18	0.420	0.446	0.420	0.444	0.444	7,138
2024-01-17	0.440	0.440	0.440	0.440	0.440	4,000
2024-01-16	0.470	0.470	0.420	0.440	0.440	26,882
2024-01-15	0.470	0.470	0.450	0.468	0.468	8,050
2024-01-12	0.476	0.476	0.442	0.468	0.468	1,130
2024-01-11	0.450	0.476	0.440	0.472	0.472	3,120
2024-01-10	0.450	0.450	0.448	0.450	0.450	2,100
2024-01-09	0.470	0.472	0.450	0.450	0.450	5,850
2024-01-08	0.484	0.484	0.450	0.470	0.470	7,220
2024-01-05	0.480	0.486	0.480	0.484	0.484	3,240
2024-01-04	0.484	0.484	0.460	0.480	0.480	5,745
2024-01-03	0.480	0.550	0.470	0.480	0.480	59,994
2024-01-02	0.458	0.520	0.450	0.520	0.520	12,960
2023-12-29	0.440	0.462	0.430	0.450	0.450	24,037
2023-12-28	0.464	0.466	0.430	0.440	0.440	9,097
2023-12-27	0.460	0.470	0.450	0.464	0.464	25,976
2023-12-22	0.460	0.460	0.460	0.460	0.460	200
2023-12-21	0.476	0.476	0.456	0.472	0.472	2,600
2023-12-20	0.480	0.480	0.456	0.476	0.476	6,900
2023-12-18	0.482	0.482	0.482	0.482	0.482	50
2023-12-15	0.480	0.488	0.480	0.488	0.488	3,200
2023-12-14	0.486	0.488	0.452	0.488	0.488	1,025
2023-12-13	0.490	0.490	0.460	0.460	0.460	9,089
2023-12-12	0.494	0.494	0.460	0.490	0.490	2,410
2023-12-11	0.500	0.505	0.470	0.492	0.492	29,406
2023-12-08	0.474	0.510	0.450	0.510	0.510	120,881
2023-12-07	0.480	0.482	0.440	0.476	0.476	29,101
2023-12-06	0.480	0.480	0.480	0.480	0.480	135
2023-12-05	0.482	0.482	0.482	0.482	0.482	100
2023-12-04	0.482	0.482	0.458	0.480	0.480	152
2023-12-01	0.484	0.484	0.484	0.484	0.484	100
2023-11-30	0.482	0.484	0.456	0.482	0.482	3,552
2023-11-29	0.480	0.482	0.478	0.482	0.482	16,975
2023-11-28	0.440	0.480	0.440	0.480	0.480	94,376
2023-11-27	0.460	0.460	0.438	0.440	0.440	55,710
2023-11-24	0.472	0.472	0.434	0.434	0.434	8,542
2023-11-23	0.472	0.472	0.446	0.470	0.470	990
2023-11-22	0.452	0.472	0.452	0.472	0.472	4,284
2023-11-21	0.478	0.478	0.452	0.478	0.478	2,190
2023-11-20	0.478	0.478	0.452	0.478	0.478	160
2023-11-17	0.478	0.478	0.478	0.478	0.478	200
2023-11-16	0.480	0.480	0.480	0.480	0.480	100
2023-11-15	0.480	0.480	0.480	0.480	0.480	450
2023-11-14	0.480	0.480	0.480	0.480	0.480	100
2023-11-13	0.480	0.480	0.480	0.480	0.480	830
2023-11-10	0.480	0.480	0.480	0.480	0.480	917
2023-11-09	0.480	0.480	0.480	0.480	0.480	1,050

← NewerPage 12 of 21 · 1,202 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.