Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.736	0.736	0.736	0.736	0.736	122
2023-02-01	0.683	0.736	0.683	0.736	0.736	35,192
2023-01-31	0.723	0.723	0.717	0.717	0.717	23,136
2023-01-30	0.736	0.736	0.736	0.736	0.736	22,496
2023-01-27	0.736	0.803	0.736	0.803	0.803	10,339
2023-01-26	0.736	0.736	0.736	0.736	0.736	286
2023-01-25	0.757	0.757	0.736	0.736	0.736	5,848
2023-01-24	0.763	0.763	0.763	0.763	0.763	122
2023-01-23	0.815	0.815	0.791	0.791	0.791	3,503
2023-01-20	0.827	0.827	0.797	0.797	0.797	261
2023-01-19	0.831	0.831	0.831	0.831	0.831	16
2023-01-18	0.840	0.840	0.837	0.837	0.837	98
2023-01-17	0.846	0.846	0.846	0.846	0.846	3,263
2023-01-16	0.791	0.791	0.791	0.791	0.791	17,477
2023-01-13	0.754	0.791	0.754	0.791	0.791	2,828
2023-01-12	0.769	0.769	0.754	0.754	0.754	491
2023-01-11	0.812	0.812	0.772	0.772	0.772	212
2023-01-10	0.739	0.824	0.739	0.824	0.824	1,681
2023-01-09	0.748	0.846	0.748	0.846	0.846	7,810
2023-01-05	0.736	0.736	0.736	0.736	0.736	4,090
2023-01-04	0.732	0.732	0.732	0.732	0.732	9,760
2023-01-03	0.732	0.732	0.732	0.732	0.732	1,142
2023-01-02	0.736	0.736	0.736	0.736	0.736	2,873
2022-12-30	0.732	0.732	0.732	0.732	0.732	1,648
2022-12-28	0.736	0.736	0.736	0.736	0.736	832
2022-12-27	0.714	0.714	0.714	0.714	0.714	243
2022-12-23	0.687	0.687	0.687	0.687	0.687	1,958
2022-12-22	0.705	0.705	0.705	0.705	0.705	109
2022-12-21	0.705	0.705	0.705	0.705	0.705	16
2022-12-20	0.674	0.674	0.674	0.674	0.674	82
2022-12-19	0.674	0.674	0.674	0.674	0.674	41
2022-12-16	0.674	0.674	0.674	0.674	0.674	1,142
2022-12-15	0.736	0.736	0.705	0.705	0.705	122
2022-12-14	0.736	0.736	0.736	0.736	0.736	17,947
2022-12-13	0.736	0.736	0.736	0.736	0.736	41
2022-12-12	0.736	0.736	0.736	0.736	0.736	8,452
2022-12-09	0.769	0.769	0.769	0.769	0.769	990
2022-12-08	0.775	0.775	0.775	0.775	0.775	24
2022-12-07	0.736	0.778	0.736	0.778	0.778	35,306
2022-12-06	0.699	0.699	0.699	0.699	0.699	1,434
2022-12-05	0.644	0.699	0.644	0.699	0.699	1,305
2022-12-02	0.644	0.644	0.644	0.644	0.644	245
2022-12-01	0.634	0.634	0.634	0.634	0.634	1,956
2022-11-30	0.650	0.650	0.650	0.650	0.650	1,406
2022-11-29	0.650	0.650	0.650	0.650	0.650	653
2022-11-28	0.674	0.674	0.674	0.674	0.674	816
2022-11-25	0.674	0.699	0.674	0.699	0.699	1,142
2022-11-24	0.674	0.693	0.674	0.693	0.693	122
2022-11-23	0.650	0.674	0.650	0.674	0.674	1,020
2022-11-22	0.650	0.650	0.650	0.650	0.650	41
2022-11-21	0.653	0.653	0.653	0.653	0.653	82
2022-11-18	0.717	0.717	0.653	0.653	0.653	587
2022-11-17	0.644	0.723	0.644	0.723	0.723	5,534
2022-11-16	0.662	0.662	0.644	0.644	0.644	4,684
2022-11-15	0.736	0.736	0.662	0.662	0.662	1,592
2022-11-14	0.736	0.736	0.736	0.736	0.736	36
2022-11-10	0.736	0.736	0.736	0.736	0.736	682
2022-11-09	0.736	0.736	0.736	0.736	0.736	3
2022-11-08	0.736	0.736	0.644	0.644	0.644	2,172
2022-11-07	0.674	0.736	0.674	0.736	0.736	8,910

← NewerPage 16 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.