Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	0.441	0.441	0.441	0.441	0.441	50
2025-07-28	0.445	0.445	0.445	0.445	0.445	30
2025-07-25	0.445	0.445	0.445	0.445	0.445	25
2025-07-24	0.445	0.445	0.445	0.445	0.445	30
2025-07-22	0.445	0.445	0.445	0.445	0.445	25
2025-07-21	0.425	0.439	0.425	0.439	0.439	2
2025-07-16	0.424	0.439	0.424	0.439	0.439	598
2025-07-15	0.445	0.445	0.424	0.424	0.424	73
2025-07-14	0.424	0.446	0.424	0.445	0.445	10,466
2025-07-11	0.447	0.448	0.412	0.412	0.412	5,000
2025-07-10	0.447	0.447	0.447	0.447	0.447	100
2025-07-09	0.447	0.448	0.447	0.448	0.448	3,400
2025-07-08	0.447	0.448	0.447	0.448	0.448	1,023
2025-07-07	0.446	0.459	0.410	0.440	0.440	20,800
2025-07-04	0.454	0.454	0.409	0.444	0.444	4,706
2025-07-03	0.456	0.456	0.456	0.456	0.456	1,000
2025-07-02	0.448	0.448	0.409	0.430	0.430	12,200
2025-07-01	0.459	0.459	0.410	0.452	0.452	12,911
2025-06-30	0.458	0.459	0.458	0.459	0.459	3,100
2025-06-27	0.440	0.459	0.420	0.459	0.459	12,478
2025-06-26	0.424	0.424	0.402	0.402	0.402	408
2025-06-25	0.420	0.426	0.420	0.426	0.426	1,825
2025-06-24	0.412	0.420	0.380	0.400	0.400	10,942
2025-06-23	0.428	0.428	0.428	0.428	0.428	700
2025-06-20	0.428	0.428	0.428	0.428	0.428	25
2025-06-18	0.419	0.419	0.419	0.419	0.419	100
2025-06-17	0.419	0.419	0.419	0.419	0.419	200
2025-06-16	0.411	0.420	0.361	0.410	0.410	15,025
2025-06-13	0.429	0.452	0.429	0.448	0.448	360
2025-06-12	0.430	0.430	0.405	0.405	0.405	7,341
2025-06-11	0.415	0.415	0.415	0.415	0.415	960
2025-06-10	0.430	0.430	0.410	0.410	0.410	2,850
2025-06-09	0.449	0.449	0.420	0.430	0.430	925
2025-06-06	0.456	0.456	0.445	0.445	0.445	2,530
2025-06-05	0.418	0.460	0.418	0.420	0.420	3,096
2025-06-04	0.430	0.430	0.417	0.417	0.417	300
2025-06-03	0.458	0.458	0.458	0.458	0.458	200
2025-06-02	0.457	0.457	0.457	0.457	0.457	80
2025-05-30	0.458	0.458	0.457	0.457	0.457	72
2025-05-29	0.410	0.458	0.400	0.458	0.458	3,381
2025-05-28	0.444	0.444	0.444	0.444	0.444	300
2025-05-27	0.430	0.430	0.430	0.430	0.430	350
2025-05-26	0.448	0.448	0.420	0.430	0.430	1,447
2025-05-23	0.440	0.450	0.440	0.450	0.450	500
2025-05-21	0.439	0.439	0.426	0.426	0.426	2,926
2025-05-20	0.460	0.460	0.370	0.440	0.440	61,613
2025-05-19	0.500	0.514	0.470	0.475	0.475	3,559
2025-05-14	0.486	0.495	0.448	0.485	0.485	4,193
2025-05-13	0.494	0.494	0.450	0.450	0.450	563
2025-05-12	0.494	0.495	0.450	0.452	0.452	19,919
2025-05-09	0.480	0.500	0.451	0.494	0.494	3,550
2025-05-08	0.500	0.500	0.500	0.500	0.500	500
2025-05-07	0.500	0.500	0.500	0.500	0.500	250
2025-05-06	0.499	0.500	0.499	0.500	0.500	3,100
2025-05-05	0.478	0.500	0.470	0.500	0.500	10,201
2025-05-02	0.429	0.450	0.429	0.450	0.450	8,665
2025-04-30	0.432	0.432	0.401	0.401	0.401	8,052
2025-04-29	0.432	0.432	0.432	0.432	0.432	50
2025-04-28	0.430	0.430	0.430	0.430	0.430	3,050
2025-04-25	0.410	0.430	0.401	0.430	0.430	6,700

← NewerPage 6 of 21 · 1,201 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.