Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.398	0.398	0.384	0.394	0.394	6,539
2026-04-21	0.404	0.404	0.390	0.398	0.398	25,693
2026-04-20	0.430	0.438	0.392	0.400	0.400	127,370
2026-04-17	0.468	0.468	0.440	0.440	0.440	3,999
2026-04-16	0.432	0.500	0.410	0.448	0.448	52,864
2026-04-15	0.420	0.434	0.420	0.434	0.434	5,159
2026-04-14	0.428	0.428	0.400	0.426	0.426	436
2026-04-13	0.418	0.438	0.400	0.430	0.430	30,102
2026-04-10	0.424	0.428	0.410	0.416	0.416	844
2026-04-09	0.424	0.424	0.424	0.424	0.424	199
2026-04-08	0.412	0.426	0.412	0.426	0.426	230
2026-04-07	0.410	0.430	0.410	0.430	0.430	39,234
2026-04-02	0.414	0.414	0.400	0.410	0.410	10,633
2026-04-01	0.429	0.429	0.400	0.418	0.418	3,106
2026-03-31	0.445	0.445	0.400	0.438	0.438	55,404
2026-03-30	0.447	0.447	0.447	0.447	0.447	100
2026-03-27	0.424	0.449	0.420	0.449	0.449	3,507
2026-03-26	0.450	0.450	0.390	0.428	0.428	22,086
2026-03-25	0.425	0.457	0.371	0.420	0.420	33,247
2026-03-24	0.424	0.424	0.423	0.424	0.424	676
2026-03-23	0.413	0.426	0.380	0.425	0.425	29,228
2026-03-20	0.401	0.413	0.401	0.413	0.413	403
2026-03-19	0.391	0.415	0.390	0.413	0.413	307
2026-03-18	0.425	0.425	0.390	0.415	0.415	14,831
2026-03-17	0.425	0.426	0.419	0.420	0.420	1,653
2026-03-16	0.412	0.434	0.400	0.428	0.428	19,668
2026-03-13	0.439	0.439	0.411	0.418	0.418	816
2026-03-12	0.459	0.459	0.410	0.437	0.437	81,031
2026-03-11	0.440	0.459	0.439	0.459	0.459	14,101
2026-03-10	0.439	0.439	0.439	0.439	0.439	104
2026-03-09	0.411	0.440	0.411	0.439	0.439	4,115
2026-03-06	0.448	0.448	0.411	0.447	0.447	432
2026-03-05	0.448	0.448	0.446	0.448	0.448	6,456
2026-03-04	0.449	0.449	0.402	0.448	0.448	5,158
2026-03-03	0.440	0.459	0.440	0.459	0.459	1,250
2026-03-02	0.459	0.459	0.440	0.440	0.440	115
2026-02-27	0.459	0.459	0.450	0.455	0.455	9,845
2026-02-26	0.459	0.459	0.434	0.459	0.459	825
2026-02-25	0.457	0.459	0.435	0.459	0.459	13,900
2026-02-24	0.449	0.457	0.449	0.454	0.454	11,550
2026-02-23	0.444	0.444	0.404	0.443	0.443	40,649
2026-02-20	0.406	0.444	0.402	0.440	0.440	40,518
2026-02-19	0.433	0.435	0.420	0.435	0.435	20,240
2026-02-18	0.439	0.439	0.400	0.435	0.435	1,189
2026-02-17	0.426	0.446	0.392	0.433	0.433	61,497
2026-02-16	0.417	0.418	0.392	0.418	0.418	1,563
2026-02-13	0.419	0.420	0.392	0.392	0.392	5,006
2026-02-12	0.422	0.422	0.390	0.419	0.419	615
2026-02-11	0.424	0.424	0.424	0.424	0.424	100
2026-02-10	0.419	0.422	0.419	0.422	0.422	590
2026-02-09	0.420	0.420	0.384	0.420	0.420	955
2026-02-06	0.424	0.425	0.392	0.420	0.420	5,810
2026-02-05	0.400	0.431	0.377	0.426	0.426	16,365
2026-02-04	0.430	0.432	0.360	0.400	0.400	30,784
2026-02-03	0.438	0.438	0.410	0.436	0.436	1,145
2026-02-02	0.450	0.450	0.401	0.438	0.438	50,083
2026-01-30	0.446	0.460	0.413	0.427	0.427	79,752
2026-01-29	0.439	0.440	0.429	0.440	0.440	18,300
2026-01-28	0.400	0.448	0.400	0.438	0.438	21,602
2026-01-27	0.419	0.427	0.417	0.427	0.427	13,700

← NewerPage 3 of 20 · 1,199 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.