Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.591	0.591	0.591	0.591	0.591	16,694
2022-04-21	0.606	0.606	0.592	0.592	0.592	3,074
2022-04-20	0.592	0.592	0.592	0.592	0.592	1,636
2022-04-19	0.595	0.595	0.595	0.595	0.595	33
2022-04-11	0.595	0.595	0.595	0.595	0.595	816
2022-04-08	0.570	0.576	0.570	0.576	0.576	11,749
2022-04-07	0.595	0.595	0.595	0.595	0.595	82
2022-04-06	0.595	0.595	0.595	0.595	0.595	10
2022-04-05	0.570	0.593	0.570	0.593	0.593	22,844
2022-04-04	0.601	0.601	0.546	0.546	0.546	13,341
2022-04-01	0.601	0.601	0.601	0.601	0.601	408
2022-03-31	0.588	0.588	0.582	0.588	0.588	3,297
2022-03-30	0.570	0.595	0.539	0.584	0.584	44,221
2022-03-29	0.602	0.602	0.570	0.576	0.576	1,837
2022-03-28	0.602	0.602	0.602	0.602	0.602	41
2022-03-25	0.602	0.602	0.602	0.602	0.602	163
2022-03-24	0.606	0.606	0.606	0.606	0.606	163
2022-03-22	0.570	0.607	0.558	0.607	0.607	1,044
2022-03-21	0.607	0.607	0.558	0.606	0.606	3,020
2022-03-18	0.570	0.607	0.570	0.607	0.607	179
2022-03-17	0.582	0.613	0.564	0.613	0.613	28,471
2022-03-15	0.612	0.613	0.612	0.613	0.613	2,447
2022-03-14	0.607	0.613	0.570	0.576	0.576	8,778
2022-03-11	0.607	0.607	0.607	0.607	0.607	34
2022-03-10	0.607	0.607	0.582	0.607	0.607	5,792
2022-03-09	0.570	0.607	0.570	0.607	0.607	648
2022-03-08	0.588	0.595	0.509	0.570	0.570	9,910
2022-03-07	0.595	0.619	0.582	0.619	0.619	2,775
2022-03-04	0.570	0.637	0.570	0.637	0.637	6,738
2022-03-03	0.595	0.595	0.521	0.582	0.582	42,029
2022-03-02	0.637	0.637	0.552	0.631	0.631	36,542
2022-03-01	0.674	0.674	0.576	0.674	0.674	27,805
2022-02-28	0.687	0.687	0.576	0.674	0.674	4,340
2022-02-25	0.662	0.687	0.662	0.687	0.687	392
2022-02-24	0.699	0.699	0.559	0.662	0.662	9,475
2022-02-23	0.754	0.760	0.754	0.760	0.760	551
2022-02-22	0.732	0.766	0.687	0.748	0.748	20,483
2022-02-21	0.736	0.736	0.674	0.732	0.732	581
2022-02-18	0.736	0.736	0.736	0.736	0.736	2
2022-02-17	0.736	0.769	0.656	0.711	0.711	24,090
2022-02-16	0.699	0.772	0.696	0.757	0.757	21,767
2022-02-15	0.625	0.699	0.625	0.699	0.699	7,642
2022-02-14	0.723	0.723	0.603	0.693	0.693	20,600
2022-02-11	0.705	0.729	0.699	0.729	0.729	5,280
2022-02-10	0.705	0.705	0.705	0.705	0.705	163
2022-02-09	0.742	0.748	0.656	0.742	0.742	12,801
2022-02-08	0.729	0.754	0.729	0.754	0.754	359
2022-02-07	0.785	0.785	0.674	0.729	0.729	13,704
2022-02-04	0.717	0.797	0.717	0.717	0.717	41,612
2022-02-03	0.711	0.717	0.711	0.717	0.717	3,306
2022-02-02	0.644	0.720	0.644	0.711	0.711	34,916
2022-02-01	0.631	0.687	0.631	0.683	0.683	6,823
2022-01-31	0.687	0.687	0.637	0.683	0.683	7,662
2022-01-28	0.644	0.699	0.619	0.687	0.687	12,855
2022-01-27	0.656	0.699	0.644	0.699	0.699	3,317
2022-01-26	0.717	0.717	0.644	0.687	0.687	4,488
2022-01-25	0.662	0.726	0.662	0.711	0.711	334
2022-01-24	0.766	0.766	0.650	0.726	0.726	10,377
2022-01-21	0.769	0.769	0.736	0.766	0.766	4,944
2022-01-19	0.760	0.775	0.674	0.775	0.775	32,770

← NewerPage 19 of 21 · 1,203 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.