Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	0.748	0.778	0.677	0.766	0.766	42,310
2022-01-17	0.840	0.840	0.736	0.778	0.778	21,837
2022-01-14	0.919	0.919	0.775	0.846	0.846	68,621
2022-01-13	1.005	1.011	0.827	0.922	0.922	171,332
2022-01-12	0.656	0.919	0.656	0.919	0.919	250,926
2022-01-11	0.631	0.656	0.619	0.656	0.656	14,045
2022-01-10	0.625	0.641	0.613	0.634	0.634	11,207
2022-01-07	0.607	0.662	0.593	0.625	0.625	23,064
2022-01-05	0.650	0.693	0.582	0.607	0.607	64,248
2022-01-04	0.597	0.612	0.597	0.612	0.612	15,281
2022-01-03	0.582	0.596	0.558	0.596	0.596	34,576
2021-12-30	0.588	0.622	0.527	0.552	0.552	194,153
2021-12-29	0.625	0.690	0.577	0.585	0.585	148,887
2021-12-28	0.592	0.668	0.554	0.613	0.613	112,431
2021-12-27	0.788	0.788	0.590	0.644	0.644	179,500
2021-12-23	0.736	0.849	0.613	0.766	0.766	117,252
2021-12-22	0.883	0.883	0.708	0.766	0.766	59,528
2021-12-21	0.886	0.886	0.886	0.886	0.886	16
2021-12-20	0.877	0.883	0.877	0.883	0.883	734
2021-12-17	0.889	0.892	0.797	0.889	0.889	6,735
2021-12-16	0.895	0.895	0.892	0.892	0.892	98
2021-12-15	0.886	0.895	0.846	0.895	0.895	7,181
2021-12-14	0.901	0.907	0.806	0.889	0.889	38,995
2021-12-13	0.907	0.907	0.907	0.907	0.907	16
2021-12-10	0.907	0.907	0.870	0.907	0.907	2,578
2021-12-09	0.919	0.919	0.916	0.916	0.916	49
2021-12-08	0.919	0.919	0.919	0.919	0.919	24
2021-12-07	0.870	0.919	0.846	0.919	0.919	20,302
2021-12-06	0.907	0.919	0.907	0.916	0.916	122
2021-12-03	0.901	0.913	0.870	0.913	0.913	312
2021-12-02	0.926	0.926	0.919	0.919	0.919	104
2021-12-01	0.950	0.950	0.947	0.947	0.947	57
2021-11-30	0.944	0.950	0.932	0.947	0.947	4,054
2021-11-29	0.929	0.950	0.889	0.947	0.947	3,560
2021-11-26	0.950	0.999	0.950	0.999	0.999	857
2021-11-25	1.002	1.002	1.002	1.002	1.002	1,003
2021-11-24	0.999	1.002	0.999	0.999	0.999	1,656
2021-11-23	0.999	1.002	0.919	1.002	1.002	4,103
2021-11-22	0.950	1.005	0.947	1.005	1.005	1,951
2021-11-19	0.950	0.950	0.889	0.950	0.950	348
2021-11-18	0.950	0.950	0.950	0.950	0.950	1,501
2021-11-17	0.950	0.950	0.947	0.950	0.950	266
2021-11-16	0.950	0.950	0.919	0.950	0.950	897
2021-11-15	0.941	0.950	0.938	0.950	0.950	506
2021-11-12	0.944	0.944	0.944	0.944	0.944	16
2021-11-10	0.950	0.950	0.858	0.858	0.858	1,468
2021-11-09	0.950	0.950	0.950	0.950	0.950	24
2021-11-08	0.950	0.950	0.919	0.950	0.950	1,703
2021-11-05	0.919	0.950	0.919	0.950	0.950	139
2021-11-04	0.950	0.950	0.947	0.947	0.947	3,345
2021-11-03	0.944	0.950	0.861	0.950	0.950	11,749
2021-11-02	0.932	0.962	0.895	0.895	0.895	4,082
2021-10-29	1.005	1.005	0.919	0.981	0.981	6,089
2021-10-28	0.981	1.005	0.797	1.005	1.005	23,813
2021-10-27	0.956	1.060	0.919	0.981	0.981	2,659
2021-10-26	0.938	0.993	0.864	0.916	0.916	18,700
2021-10-25	0.987	1.017	0.873	0.999	0.999	10,385
2021-10-22	0.975	1.048	0.968	1.048	1.048	2,550
2021-10-21	1.008	1.048	0.975	1.048	1.048	2,611

← NewerPage 20 of 20 · 1,199 trading days

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.