Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.403	0.420	0.370	0.420	0.420	60,487
2026-01-23	0.424	0.426	0.403	0.403	0.403	10,277
2026-01-22	0.400	0.427	0.400	0.402	0.402	534
2026-01-21	0.444	0.448	0.400	0.400	0.400	11,100
2026-01-20	0.444	0.444	0.444	0.444	0.444	100
2026-01-19	0.429	0.450	0.428	0.450	0.450	43,150
2026-01-16	0.415	0.429	0.415	0.429	0.429	4,400
2026-01-15	0.415	0.415	0.415	0.415	0.415	625
2026-01-14	0.415	0.415	0.372	0.415	0.415	4,245
2026-01-13	0.415	0.415	0.415	0.415	0.415	100
2026-01-12	0.415	0.415	0.415	0.415	0.415	300
2026-01-09	0.400	0.415	0.400	0.415	0.415	9,900
2026-01-08	0.406	0.406	0.400	0.400	0.400	600
2026-01-07	0.370	0.410	0.370	0.406	0.406	88,056
2026-01-05	0.400	0.429	0.360	0.360	0.360	32,211
2026-01-02	0.398	0.430	0.370	0.410	0.410	20,301
2025-12-30	0.390	0.390	0.389	0.389	0.389	240
2025-12-29	0.384	0.395	0.354	0.395	0.395	22,255
2025-12-23	0.353	0.384	0.353	0.384	0.384	9,730
2025-12-22	0.382	0.383	0.354	0.383	0.383	326
2025-12-19	0.384	0.384	0.351	0.383	0.383	309
2025-12-18	0.350	0.385	0.345	0.383	0.383	1,235
2025-12-17	0.370	0.370	0.350	0.350	0.350	3,563
2025-12-16	0.371	0.371	0.370	0.370	0.370	16,350
2025-12-15	0.384	0.384	0.371	0.371	0.371	3,200
2025-12-12	0.365	0.384	0.365	0.384	0.384	5,210
2025-12-11	0.355	0.355	0.355	0.355	0.355	329
2025-12-10	0.370	0.370	0.370	0.370	0.370	268
2025-12-08	0.371	0.374	0.370	0.374	0.374	20,954
2025-12-05	0.386	0.388	0.330	0.371	0.371	23,727
2025-12-04	0.387	0.387	0.386	0.386	0.386	90
2025-12-03	0.380	0.389	0.378	0.388	0.388	11,200
2025-12-02	0.370	0.397	0.370	0.396	0.396	24,475
2025-12-01	0.375	0.375	0.375	0.375	0.375	80
2025-11-28	0.371	0.377	0.371	0.377	0.377	359
2025-11-27	0.370	0.370	0.370	0.370	0.370	293
2025-11-26	0.370	0.370	0.370	0.370	0.370	5,000
2025-11-25	0.368	0.368	0.366	0.366	0.366	1,457
2025-11-24	0.371	0.371	0.340	0.369	0.369	9,495
2025-11-21	0.371	0.371	0.368	0.371	0.371	1,200
2025-11-20	0.371	0.371	0.371	0.371	0.371	100
2025-11-19	0.370	0.370	0.370	0.370	0.370	100
2025-11-18	0.364	0.364	0.362	0.362	0.362	3,993
2025-11-17	0.373	0.373	0.373	0.373	0.373	445
2025-11-14	0.375	0.375	0.375	0.375	0.375	250
2025-11-13	0.375	0.375	0.375	0.375	0.375	445
2025-11-12	0.380	0.380	0.372	0.372	0.372	545
2025-11-10	0.380	0.380	0.380	0.380	0.380	150
2025-11-07	0.364	0.364	0.364	0.364	0.364	150
2025-11-06	0.375	0.375	0.375	0.375	0.375	200
2025-11-05	0.383	0.383	0.364	0.364	0.364	687
2025-11-04	0.384	0.384	0.384	0.384	0.384	28
2025-11-03	0.360	0.381	0.360	0.381	0.381	7,047
2025-10-31	0.389	0.389	0.388	0.389	0.389	765
2025-10-30	0.390	0.400	0.352	0.389	0.389	118,647
2025-10-29	0.380	0.398	0.351	0.390	0.390	62,479
2025-10-28	0.378	0.380	0.355	0.380	0.380	48,050
2025-10-27	0.380	0.380	0.366	0.366	0.366	650
2025-10-24	0.378	0.384	0.376	0.384	0.384	28,278
2025-10-23	0.386	0.386	0.365	0.386	0.386	45,633

← NewerPage 4 of 5 · 243 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.