Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.470	0.480	0.470	0.480	0.480	4,841
2023-11-07	0.476	0.476	0.444	0.472	0.472	1,301
2023-11-06	0.450	0.476	0.450	0.476	0.476	1,600
2023-11-03	0.476	0.476	0.450	0.450	0.450	3,030
2023-11-02	0.474	0.476	0.450	0.450	0.450	28,145
2023-10-31	0.446	0.462	0.434	0.462	0.462	13,516
2023-10-30	0.444	0.444	0.430	0.444	0.444	2,081
2023-10-27	0.440	0.442	0.440	0.442	0.442	1,585
2023-10-26	0.438	0.438	0.438	0.438	0.438	400
2023-10-25	0.440	0.440	0.426	0.440	0.440	6,296
2023-10-24	0.434	0.440	0.434	0.440	0.440	2,259
2023-10-20	0.432	0.432	0.424	0.432	0.432	6,340
2023-10-19	0.444	0.444	0.422	0.430	0.430	2,600
2023-10-18	0.450	0.450	0.424	0.430	0.430	16,055
2023-10-17	0.466	0.466	0.430	0.450	0.450	2,907
2023-10-16	0.466	0.466	0.464	0.466	0.466	700
2023-10-13	0.466	0.466	0.466	0.466	0.466	50
2023-10-12	0.470	0.470	0.446	0.468	0.468	14,108
2023-10-11	0.464	0.466	0.428	0.466	0.466	18,420
2023-10-10	0.464	0.464	0.464	0.464	0.464	733
2023-10-09	0.468	0.468	0.446	0.462	0.462	920
2023-10-06	0.470	0.470	0.452	0.468	0.468	300
2023-10-05	0.462	0.482	0.450	0.450	0.450	27,118
2023-10-04	0.454	0.460	0.446	0.446	0.446	2,895
2023-10-03	0.472	0.482	0.442	0.454	0.454	6,513
2023-10-02	0.464	0.505	0.430	0.472	0.472	26,630
2023-09-29	0.450	0.462	0.450	0.462	0.462	200
2023-09-28	0.460	0.460	0.450	0.450	0.450	11,020
2023-09-27	0.480	0.480	0.450	0.460	0.460	3,833
2023-09-26	0.480	0.480	0.480	0.480	0.480	100
2023-09-25	0.488	0.488	0.458	0.480	0.480	4,270
2023-09-22	0.478	0.488	0.458	0.484	0.484	6,074
2023-09-21	0.454	0.478	0.454	0.478	0.478	2,445
2023-09-20	0.478	0.478	0.454	0.454	0.454	622
2023-09-19	0.480	0.480	0.450	0.478	0.478	7,599
2023-09-18	0.480	0.488	0.480	0.488	0.488	3,760
2023-09-15	0.480	0.480	0.480	0.480	0.480	3,200
2023-09-14	0.480	0.480	0.480	0.480	0.480	2,616
2023-09-13	0.480	0.480	0.452	0.480	0.480	3,275
2023-09-12	0.480	0.480	0.480	0.480	0.480	100
2023-09-11	0.490	0.510	0.480	0.480	0.480	14,979
2023-09-08	0.490	0.490	0.490	0.490	0.490	100
2023-09-07	0.490	0.490	0.490	0.490	0.490	6,143
2023-09-05	0.480	0.500	0.480	0.500	0.500	111
2023-09-04	0.480	0.540	0.480	0.480	0.480	153,050
2023-09-01	0.450	0.486	0.450	0.456	0.456	7,883
2023-08-31	0.490	0.500	0.422	0.422	0.422	28,428
2023-08-30	0.490	0.490	0.490	0.490	0.490	2,200
2023-08-29	0.500	0.510	0.490	0.490	0.490	5,573
2023-08-28	0.550	0.550	0.500	0.500	0.500	23,411
2023-08-24	0.550	0.550	0.550	0.550	0.550	100
2023-08-22	0.500	0.540	0.480	0.535	0.535	12,636
2023-08-21	0.590	0.590	0.472	0.540	0.540	39,810
2023-08-18	0.520	0.620	0.480	0.570	0.570	122,170
2023-08-17	0.530	0.530	0.500	0.510	0.510	10,400
2023-08-16	0.540	0.540	0.500	0.500	0.500	22,161
2023-08-14	0.600	0.600	0.535	0.560	0.560	58,500
2023-08-11	0.595	0.625	0.550	0.590	0.590	181,261
2023-08-10	0.590	0.595	0.590	0.595	0.595	7,766
2023-08-09	0.550	0.595	0.545	0.595	0.595	10,530

← NewerPage 13 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.