Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.785	0.785	0.785	0.785	0.785	24
2022-11-03	0.785	0.785	0.785	0.785	0.785	282
2022-11-02	0.785	0.785	0.785	0.785	0.785	2,805
2022-10-31	0.760	0.760	0.760	0.760	0.760	16,528
2022-10-28	0.760	0.760	0.760	0.760	0.760	1,653
2022-10-27	0.760	0.760	0.760	0.760	0.760	24
2022-10-26	0.763	0.763	0.763	0.763	0.763	41
2022-10-25	0.763	0.763	0.763	0.763	0.763	41
2022-10-24	0.766	0.766	0.766	0.766	0.766	41
2022-10-21	0.791	0.791	0.791	0.791	0.791	41
2022-10-20	0.791	0.791	0.791	0.791	0.791	24
2022-10-19	0.791	0.791	0.791	0.791	0.791	41
2022-10-18	0.791	0.791	0.791	0.791	0.791	49
2022-10-17	0.791	0.791	0.791	0.791	0.791	840
2022-10-14	0.791	0.791	0.791	0.791	0.791	8,199
2022-10-13	0.791	0.791	0.791	0.791	0.791	8,158
2022-10-12	0.791	0.791	0.791	0.791	0.791	24
2022-10-11	0.791	0.791	0.736	0.736	0.736	1,656
2022-10-10	0.791	0.791	0.791	0.791	0.791	41
2022-10-07	0.791	0.791	0.791	0.791	0.791	41
2022-10-06	0.797	0.797	0.797	0.797	0.797	41
2022-10-05	0.687	0.797	0.687	0.797	0.797	10,548
2022-10-04	0.674	0.797	0.674	0.797	0.797	10,768
2022-10-03	0.797	0.797	0.687	0.687	0.687	2,717
2022-09-30	0.797	0.797	0.797	0.797	0.797	49
2022-09-28	0.797	0.797	0.797	0.797	0.797	24,514
2022-09-27	0.794	0.794	0.791	0.791	0.791	8,199
2022-09-23	0.806	0.806	0.806	0.806	0.806	16
2022-09-22	0.815	0.815	0.815	0.815	0.815	38,207
2022-09-21	0.797	0.809	0.797	0.809	0.809	15,945
2022-09-20	0.797	0.809	0.797	0.809	0.809	35,808
2022-09-19	0.637	0.760	0.637	0.760	0.760	14,319
2022-09-16	0.613	0.625	0.613	0.625	0.625	34,056
2022-09-15	0.613	0.613	0.613	0.613	0.613	41
2022-09-14	0.613	0.619	0.613	0.619	0.619	11,586
2022-09-13	0.613	0.613	0.613	0.613	0.613	24
2022-09-12	0.613	0.613	0.613	0.613	0.613	243
2022-09-09	0.607	0.607	0.582	0.582	0.582	5,185
2022-09-08	0.607	0.607	0.607	0.607	0.607	749
2022-09-07	0.607	0.607	0.607	0.607	0.607	83
2022-09-05	0.582	0.582	0.582	0.582	0.582	2,252
2022-09-02	0.607	0.607	0.607	0.607	0.607	1,733
2022-09-01	0.611	0.611	0.611	0.611	0.611	4,919
2022-08-31	0.611	0.611	0.611	0.611	0.611	4,976
2022-08-30	0.611	0.611	0.611	0.611	0.611	3,304
2022-08-29	0.611	0.611	0.611	0.611	0.611	5,099
2022-08-26	0.611	0.611	0.611	0.611	0.611	41
2022-08-25	0.611	0.611	0.611	0.611	0.611	3,467
2022-08-24	0.611	0.611	0.611	0.611	0.611	2,119
2022-08-22	0.612	0.612	0.612	0.612	0.612	41
2022-08-19	0.612	0.612	0.612	0.612	0.612	83
2022-08-18	0.573	0.595	0.573	0.595	0.595	1,712
2022-08-17	0.522	0.569	0.522	0.569	0.569	3,836
2022-08-12	0.625	0.625	0.625	0.625	0.625	142
2022-08-11	0.609	0.625	0.609	0.625	0.625	1,304
2022-08-10	0.609	0.609	0.609	0.609	0.609	41
2022-08-09	0.609	0.609	0.609	0.609	0.609	41
2022-08-08	0.609	0.609	0.609	0.609	0.609	41
2022-08-05	0.609	0.609	0.609	0.609	0.609	2,247
2022-08-03	0.601	0.601	0.601	0.601	0.601	124

← NewerPage 17 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.