Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.601	0.609	0.601	0.609	0.609	2,956
2022-07-29	0.599	0.599	0.599	0.599	0.599	6,180
2022-07-28	0.588	0.588	0.588	0.588	0.588	16
2022-07-27	0.570	0.570	0.570	0.570	0.570	1,224
2022-07-26	0.576	0.576	0.570	0.570	0.570	220
2022-07-25	0.599	0.599	0.576	0.576	0.576	5,469
2022-07-22	0.599	0.599	0.599	0.599	0.599	82
2022-07-21	0.582	0.582	0.582	0.582	0.582	82
2022-07-20	0.564	0.587	0.564	0.587	0.587	334
2022-07-19	0.564	0.564	0.564	0.564	0.564	1,468
2022-07-18	0.587	0.587	0.582	0.582	0.582	183
2022-07-15	0.587	0.587	0.587	0.587	0.587	163
2022-07-14	0.601	0.601	0.601	0.601	0.601	82
2022-07-13	0.601	0.601	0.601	0.601	0.601	695
2022-07-12	0.599	0.599	0.599	0.599	0.599	16
2022-07-08	0.601	0.601	0.587	0.587	0.587	4,364
2022-07-07	0.601	0.601	0.601	0.601	0.601	82
2022-07-06	0.601	0.601	0.601	0.601	0.601	82
2022-07-05	0.608	0.608	0.601	0.601	0.601	4,936
2022-07-04	0.608	0.608	0.608	0.608	0.608	41
2022-07-01	0.608	0.608	0.608	0.608	0.608	41
2022-06-30	0.608	0.608	0.608	0.608	0.608	51
2022-06-29	0.608	0.608	0.608	0.608	0.608	122
2022-06-28	0.608	0.608	0.608	0.608	0.608	82
2022-06-27	0.608	0.608	0.608	0.608	0.608	82
2022-06-24	0.608	0.608	0.608	0.608	0.608	2,806
2022-06-23	0.608	0.608	0.608	0.608	0.608	28,055
2022-06-22	0.607	0.607	0.607	0.607	0.607	416
2022-06-20	0.609	0.609	0.609	0.609	0.609	214
2022-06-17	0.601	0.601	0.601	0.601	0.601	4,422
2022-06-15	0.592	0.592	0.576	0.576	0.576	1,607
2022-06-14	0.595	0.595	0.595	0.595	0.595	3,865
2022-06-13	0.558	0.587	0.558	0.587	0.587	9,789
2022-06-10	0.588	0.601	0.588	0.601	0.601	3,834
2022-06-09	0.588	0.588	0.588	0.588	0.588	14,847
2022-06-08	0.588	0.588	0.588	0.588	0.588	4,105
2022-06-07	0.588	0.588	0.588	0.588	0.588	1,012
2022-06-06	0.588	0.588	0.588	0.588	0.588	41
2022-06-02	0.588	0.588	0.588	0.588	0.588	82
2022-06-01	0.588	0.588	0.588	0.588	0.588	5,675
2022-05-31	0.598	0.598	0.598	0.598	0.598	1,142
2022-05-30	0.599	0.599	0.599	0.599	0.599	543
2022-05-27	0.552	0.554	0.552	0.554	0.554	3,658
2022-05-26	0.552	0.603	0.552	0.603	0.603	3,263
2022-05-23	0.604	0.604	0.604	0.604	0.604	326
2022-05-19	0.604	0.604	0.604	0.604	0.604	326
2022-05-17	0.609	0.609	0.609	0.609	0.609	163
2022-05-16	0.609	0.609	0.609	0.609	0.609	41
2022-05-13	0.552	0.609	0.552	0.609	0.609	18,882
2022-05-12	0.570	0.576	0.570	0.576	0.576	356
2022-05-10	0.604	0.609	0.604	0.609	0.609	1,419
2022-05-09	0.604	0.604	0.604	0.604	0.604	82
2022-05-06	0.606	0.606	0.606	0.606	0.606	522
2022-05-05	0.582	0.582	0.582	0.582	0.582	82
2022-05-02	0.595	0.595	0.595	0.595	0.595	82
2022-04-28	0.599	0.599	0.599	0.599	0.599	1,354
2022-04-27	0.599	0.599	0.599	0.599	0.599	1,713
2022-04-26	0.601	0.601	0.601	0.601	0.601	357
2022-04-25	0.558	0.601	0.558	0.601	0.601	2,580
2022-04-22	0.591	0.591	0.591	0.591	0.591	16,694

← NewerPage 18 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.