Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.372	0.398	0.360	0.388	0.388	58,706
2025-10-21	0.368	0.372	0.340	0.372	0.372	14,640
2025-10-20	0.372	0.372	0.364	0.371	0.371	3,139
2025-10-17	0.339	0.372	0.339	0.372	0.372	16,340
2025-10-16	0.340	0.375	0.340	0.372	0.372	3,536
2025-10-15	0.350	0.378	0.338	0.372	0.372	12,609
2025-10-14	0.342	0.379	0.342	0.350	0.350	1,480
2025-10-13	0.359	0.390	0.337	0.338	0.338	125,651
2025-10-10	0.360	0.360	0.333	0.360	0.360	1,938
2025-10-09	0.359	0.359	0.359	0.359	0.359	758
2025-10-08	0.345	0.359	0.328	0.359	0.359	181,765
2025-10-07	0.325	0.346	0.322	0.345	0.345	8,099
2025-10-06	0.350	0.350	0.350	0.350	0.350	280
2025-10-03	0.349	0.350	0.349	0.350	0.350	3,200
2025-10-02	0.358	0.358	0.310	0.350	0.350	39,263
2025-10-01	0.341	0.358	0.335	0.350	0.350	10,383
2025-09-30	0.356	0.356	0.356	0.356	0.356	100
2025-09-29	0.357	0.358	0.357	0.358	0.358	3,000
2025-09-26	0.359	0.359	0.332	0.358	0.358	4,700
2025-09-25	0.360	0.365	0.333	0.360	0.360	28,131
2025-09-24	0.360	0.360	0.325	0.360	0.360	17,248
2025-09-23	0.345	0.364	0.345	0.360	0.360	19,201
2025-09-22	0.347	0.358	0.324	0.345	0.345	63,123
2025-09-19	0.360	0.370	0.342	0.363	0.363	104,396
2025-09-18	0.324	0.345	0.321	0.345	0.345	16,605
2025-09-17	0.350	0.350	0.321	0.343	0.343	69,923
2025-09-16	0.314	0.350	0.312	0.349	0.349	63,082
2025-09-15	0.334	0.335	0.333	0.334	0.334	71,287
2025-09-12	0.340	0.350	0.310	0.334	0.334	112,968
2025-09-11	0.311	0.370	0.306	0.306	0.306	118,775
2025-09-10	0.312	0.312	0.310	0.312	0.312	26,000
2025-09-09	0.293	0.312	0.290	0.312	0.312	104,400
2025-09-08	0.294	0.309	0.292	0.309	0.309	2,168
2025-09-05	0.300	0.310	0.292	0.309	0.309	14,107
2025-09-04	0.311	0.312	0.311	0.312	0.312	12,550
2025-09-03	0.311	0.311	0.311	0.311	0.311	1,010
2025-09-02	0.311	0.312	0.291	0.310	0.310	37,420
2025-09-01	0.300	0.317	0.290	0.311	0.311	85,105
2025-08-29	0.318	0.319	0.291	0.319	0.319	21,610
2025-08-28	0.319	0.319	0.301	0.301	0.301	30,596
2025-08-27	0.319	0.319	0.310	0.310	0.310	4,286
2025-08-26	0.313	0.319	0.293	0.319	0.319	15,941
2025-08-25	0.309	0.310	0.300	0.309	0.309	10,259
2025-08-22	0.300	0.305	0.299	0.305	0.305	92,943
2025-08-21	0.306	0.309	0.290	0.300	0.300	97,013
2025-08-20	0.330	0.340	0.286	0.305	0.305	572,273
2025-08-19	0.408	0.409	0.408	0.409	0.409	18,000
2025-08-18	0.408	0.408	0.408	0.408	0.408	50
2025-08-14	0.408	0.409	0.408	0.409	0.409	600
2025-08-13	0.409	0.409	0.392	0.408	0.408	12,338
2025-08-12	0.409	0.409	0.408	0.409	0.409	680
2025-08-11	0.409	0.409	0.409	0.409	0.409	100
2025-08-08	0.409	0.409	0.409	0.409	0.409	50
2025-08-07	0.409	0.409	0.409	0.409	0.409	329
2025-08-06	0.408	0.408	0.408	0.408	0.408	2,700
2025-08-05	0.410	0.410	0.400	0.400	0.400	7,782
2025-08-04	0.443	0.443	0.412	0.412	0.412	1,370
2025-08-01	0.444	0.444	0.424	0.424	0.424	932
2025-07-31	0.445	0.445	0.431	0.444	0.444	318
2025-07-30	0.441	0.445	0.441	0.445	0.445	1,050

← NewerPage 5 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.