Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	0.613	0.613	0.613	0.613	0.613	8,360
2023-05-02	0.625	0.644	0.625	0.644	0.644	813
2023-04-28	0.644	0.644	0.644	0.644	0.644	5,547
2023-04-27	0.668	0.699	0.668	0.699	0.699	1,999
2023-04-26	0.680	0.680	0.680	0.680	0.680	1,632
2023-04-25	0.717	0.717	0.717	0.717	0.717	16
2023-04-24	0.717	0.717	0.717	0.717	0.717	73
2023-04-21	0.717	0.717	0.717	0.717	0.717	65
2023-04-20	0.736	0.736	0.736	0.736	0.736	853
2023-04-19	0.693	0.693	0.644	0.644	0.644	4,549
2023-04-18	0.680	0.687	0.680	0.687	0.687	57
2023-04-17	0.690	0.690	0.690	0.690	0.690	653
2023-04-14	0.637	0.637	0.637	0.637	0.637	49
2023-04-12	0.637	0.637	0.634	0.634	0.634	3,182
2023-04-11	0.601	0.601	0.601	0.601	0.601	4,570
2023-04-06	0.601	0.601	0.601	0.601	0.601	1,958
2023-04-05	0.601	0.601	0.601	0.601	0.601	326
2023-04-04	0.601	0.601	0.601	0.601	0.601	489
2023-04-03	0.601	0.601	0.601	0.601	0.601	5,200
2023-03-31	0.570	0.570	0.570	0.570	0.570	1,716
2023-03-30	0.570	0.570	0.570	0.570	0.570	976
2023-03-29	0.601	0.601	0.570	0.570	0.570	246
2023-03-28	0.601	0.601	0.601	0.601	0.601	2,178
2023-03-27	0.576	0.576	0.570	0.570	0.570	8,158
2023-03-24	0.596	0.596	0.596	0.596	0.596	2,855
2023-03-23	0.613	0.613	0.596	0.596	0.596	5,647
2023-03-22	0.613	0.613	0.596	0.596	0.596	17,739
2023-03-21	0.665	0.665	0.665	0.665	0.665	496
2023-03-20	0.736	0.736	0.717	0.717	0.717	122
2023-03-17	0.736	0.736	0.736	0.736	0.736	24
2023-03-16	0.785	0.785	0.785	0.785	0.785	202
2023-03-15	0.729	0.729	0.729	0.729	0.729	613
2023-03-14	0.791	0.791	0.791	0.791	0.791	264
2023-03-13	0.775	0.775	0.736	0.736	0.736	204
2023-03-10	0.791	0.791	0.791	0.791	0.791	653
2023-03-09	0.748	0.748	0.732	0.732	0.732	8,363
2023-03-08	0.748	0.748	0.748	0.748	0.748	1,550
2023-03-07	0.748	0.748	0.748	0.748	0.748	346
2023-03-06	0.711	0.736	0.711	0.736	0.736	9,582
2023-03-03	0.711	0.711	0.711	0.711	0.711	181
2023-03-02	0.693	0.693	0.674	0.674	0.674	1,707
2023-03-01	0.714	0.714	0.714	0.714	0.714	41
2023-02-28	0.714	0.714	0.714	0.714	0.714	41
2023-02-27	0.714	0.714	0.714	0.714	0.714	41
2023-02-24	0.714	0.714	0.714	0.714	0.714	114
2023-02-23	0.717	0.717	0.717	0.717	0.717	57
2023-02-22	0.723	0.723	0.723	0.723	0.723	472
2023-02-21	0.674	0.674	0.674	0.674	0.674	82
2023-02-20	0.674	0.674	0.674	0.674	0.674	2,447
2023-02-17	0.674	0.674	0.644	0.644	0.644	1,139
2023-02-16	0.680	0.680	0.680	0.680	0.680	11,610
2023-02-15	0.687	0.723	0.687	0.723	0.723	17,477
2023-02-14	0.729	0.729	0.705	0.705	0.705	2,622
2023-02-13	0.687	0.717	0.687	0.717	0.717	489
2023-02-10	0.687	0.687	0.687	0.687	0.687	2,170
2023-02-09	0.693	0.693	0.687	0.687	0.687	7,929
2023-02-08	0.693	0.775	0.693	0.775	0.775	83,242
2023-02-07	0.766	0.766	0.736	0.736	0.736	2,883
2023-02-06	0.760	0.760	0.760	0.760	0.760	41
2023-02-03	0.766	0.766	0.736	0.736	0.736	163

← NewerPage 15 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.