Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.342	0.360	0.340	0.340	0.340	16,830
2026-07-23	0.312	0.364	0.312	0.342	0.342	23,585
2026-07-22	0.342	0.354	0.312	0.312	0.312	36,641
2026-07-21	0.352	0.352	0.310	0.312	0.312	12,344
2026-07-20	0.340	0.340	0.312	0.312	0.312	2,500
2026-07-15	0.352	0.352	0.352	0.352	0.352	100
2026-07-14	0.340	0.340	0.340	0.340	0.340	36
2026-07-13	0.350	0.350	0.340	0.340	0.340	17,744
2026-07-10	0.344	0.356	0.344	0.344	0.344	1,269
2026-07-09	0.340	0.340	0.340	0.340	0.340	2,000
2026-07-08	0.360	0.360	0.320	0.340	0.340	17,305
2026-07-07	0.360	0.360	0.360	0.360	0.360	200
2026-07-06	0.360	0.360	0.340	0.360	0.360	3,415
2026-07-03	0.342	0.360	0.320	0.324	0.324	10,090
2026-07-02	0.344	0.344	0.342	0.342	0.342	2,800
2026-07-01	0.348	0.378	0.348	0.348	0.348	231
2026-06-30	0.370	0.382	0.342	0.342	0.342	3,227
2026-06-29	0.346	0.346	0.346	0.346	0.346	100
2026-06-26	0.346	0.370	0.346	0.346	0.346	201
2026-06-25	0.382	0.382	0.342	0.342	0.342	204
2026-06-24	0.382	0.382	0.382	0.382	0.382	295
2026-06-23	0.382	0.382	0.382	0.382	0.382	200
2026-06-22	0.370	0.386	0.370	0.384	0.384	1,711
2026-06-19	0.360	0.360	0.340	0.346	0.346	3,079
2026-06-18	0.360	0.360	0.360	0.360	0.360	43
2026-06-17	0.360	0.360	0.360	0.360	0.360	135
2026-06-16	0.386	0.386	0.360	0.360	0.360	6,701
2026-06-15	0.386	0.386	0.386	0.386	0.386	400
2026-06-12	0.388	0.388	0.388	0.388	0.388	7,000
2026-06-11	0.396	0.396	0.362	0.390	0.390	253
2026-06-10	0.398	0.398	0.398	0.398	0.398	200
2026-06-09	0.360	0.400	0.352	0.400	0.400	6,263
2026-06-05	0.380	0.380	0.380	0.380	0.380	697
2026-06-03	0.384	0.384	0.342	0.374	0.374	73,969
2026-06-02	0.382	0.386	0.362	0.370	0.370	7,705
2026-06-01	0.390	0.420	0.370	0.370	0.370	26,645
2026-05-29	0.422	0.422	0.386	0.386	0.386	1,918
2026-05-28	0.394	0.410	0.386	0.410	0.410	407
2026-05-27	0.394	0.394	0.394	0.394	0.394	900
2026-05-26	0.418	0.418	0.394	0.394	0.394	637
2026-05-25	0.422	0.422	0.394	0.394	0.394	4,200
2026-05-22	0.390	0.424	0.390	0.424	0.424	5,529
2026-05-21	0.422	0.438	0.380	0.424	0.424	32,154
2026-05-20	0.438	0.438	0.410	0.422	0.422	119
2026-05-19	0.390	0.438	0.390	0.438	0.438	27,250
2026-05-18	0.410	0.410	0.390	0.390	0.390	1,011
2026-05-15	0.404	0.410	0.404	0.410	0.410	1,100
2026-05-14	0.404	0.404	0.404	0.404	0.404	300
2026-05-11	0.374	0.400	0.374	0.400	0.400	10,501
2026-05-08	0.400	0.400	0.370	0.370	0.370	13,654
2026-05-07	0.400	0.410	0.370	0.370	0.370	14,066
2026-05-06	0.368	0.368	0.368	0.368	0.368	14
2026-05-05	0.376	0.378	0.370	0.370	0.370	2,700
2026-05-04	0.380	0.400	0.374	0.374	0.374	5,500
2026-04-30	0.400	0.400	0.380	0.380	0.380	501
2026-04-29	0.380	0.380	0.376	0.376	0.376	3,755
2026-04-28	0.400	0.400	0.400	0.400	0.400	2,500
2026-04-27	0.386	0.400	0.374	0.400	0.400	12,993
2026-04-24	0.386	0.400	0.386	0.400	0.400	8,400
2026-04-23	0.400	0.436	0.386	0.386	0.386	64,061

← NewerPage 2 of 3 · 123 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.