Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.580	0.580	0.550	0.570	0.570	6,430
2023-08-07	0.590	0.600	0.560	0.570	0.570	14,158
2023-08-04	0.595	0.595	0.590	0.590	0.590	300
2023-08-03	0.600	0.600	0.595	0.595	0.595	3,002
2023-08-01	0.550	0.605	0.540	0.600	0.600	25,620
2023-07-31	0.570	0.575	0.540	0.550	0.550	26,940
2023-07-28	0.580	0.580	0.530	0.545	0.545	23,665
2023-07-27	0.585	0.585	0.565	0.565	0.565	1,743
2023-07-26	0.585	0.600	0.570	0.570	0.570	8,322
2023-07-25	0.600	0.600	0.580	0.580	0.580	8,727
2023-07-24	0.600	0.600	0.570	0.580	0.580	4,977
2023-07-21	0.600	0.610	0.565	0.600	0.600	35,593
2023-07-20	0.625	0.625	0.615	0.620	0.620	18,109
2023-07-19	0.605	0.630	0.605	0.630	0.630	15,999
2023-07-18	0.650	0.670	0.610	0.630	0.630	26,845
2023-07-17	0.710	0.730	0.640	0.660	0.660	29,677
2023-07-14	0.635	0.700	0.615	0.695	0.695	47,100
2023-07-13	0.610	0.610	0.610	0.610	0.610	244
2023-07-12	0.615	0.645	0.560	0.590	0.590	19,287
2023-07-11	0.645	0.645	0.540	0.615	0.615	45,014
2023-07-10	0.670	0.730	0.590	0.650	0.650	107,511
2023-07-07	0.410	0.545	0.410	0.545	0.545	73,308
2023-07-06	0.417	0.417	0.380	0.380	0.380	68,781
2023-07-05	0.402	0.441	0.389	0.411	0.411	159,533
2023-07-04	0.487	0.497	0.392	0.402	0.402	332,782
2023-07-03	0.619	0.644	0.460	0.466	0.466	150,667
2023-06-30	0.613	0.619	0.613	0.619	0.619	9,153
2023-06-29	0.619	0.619	0.619	0.619	0.619	41
2023-06-28	0.619	0.619	0.619	0.619	0.619	82
2023-06-27	0.613	0.613	0.613	0.613	0.613	1,672
2023-06-26	0.619	0.619	0.619	0.619	0.619	1,672
2023-06-23	0.619	0.619	0.619	0.619	0.619	16
2023-06-22	0.619	0.619	0.619	0.619	0.619	16
2023-06-21	0.619	0.619	0.619	0.619	0.619	24
2023-06-20	0.619	0.619	0.619	0.619	0.619	41
2023-06-19	0.619	0.619	0.619	0.619	0.619	33
2023-06-16	0.613	0.613	0.613	0.613	0.613	359
2023-06-15	0.613	0.613	0.613	0.613	0.613	179
2023-06-14	0.619	0.619	0.619	0.619	0.619	16
2023-06-12	0.619	0.619	0.619	0.619	0.619	16
2023-06-09	0.619	0.619	0.619	0.619	0.619	65
2023-06-07	0.644	0.644	0.644	0.644	0.644	41
2023-06-06	0.625	0.625	0.625	0.625	0.625	179
2023-06-05	0.644	0.644	0.644	0.644	0.644	571
2023-06-02	0.644	0.644	0.644	0.644	0.644	122
2023-06-01	0.644	0.644	0.644	0.644	0.644	196
2023-05-31	0.644	0.644	0.644	0.644	0.644	41
2023-05-30	0.644	0.644	0.644	0.644	0.644	41
2023-05-29	0.644	0.644	0.644	0.644	0.644	375
2023-05-22	0.668	0.668	0.668	0.668	0.668	41
2023-05-19	0.668	0.668	0.668	0.668	0.668	10
2023-05-18	0.637	0.637	0.637	0.637	0.637	2,004
2023-05-17	0.576	0.644	0.576	0.644	0.644	6,063
2023-05-16	0.625	0.625	0.625	0.625	0.625	82
2023-05-15	0.625	0.625	0.625	0.625	0.625	8,241
2023-05-12	0.687	0.687	0.687	0.687	0.687	16
2023-05-11	0.687	0.687	0.687	0.687	0.687	49
2023-05-10	0.687	0.687	0.687	0.687	0.687	326
2023-05-08	0.644	0.662	0.644	0.662	0.662	199
2023-05-05	0.613	0.644	0.613	0.644	0.644	1,356

← NewerPage 14 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.