Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	0.429	0.434	0.400	0.433	0.433	3,213
2025-04-23	0.428	0.428	0.401	0.401	0.401	4,295
2025-04-22	0.438	0.438	0.400	0.400	0.400	9,739
2025-04-17	0.440	0.440	0.400	0.438	0.438	4,302
2025-04-16	0.440	0.450	0.370	0.400	0.400	22,669
2025-04-15	0.480	0.480	0.480	0.480	0.480	50
2025-04-11	0.450	0.480	0.436	0.480	0.480	5,749
2025-04-10	0.500	0.500	0.440	0.480	0.480	12,193
2025-04-09	0.500	0.500	0.500	0.500	0.500	50
2025-04-08	0.500	0.520	0.500	0.520	0.520	302
2025-04-07	0.472	0.472	0.472	0.472	0.472	400
2025-04-04	0.490	0.490	0.490	0.490	0.490	250
2025-04-03	0.506	0.506	0.506	0.506	0.506	680
2025-04-02	0.550	0.550	0.500	0.500	0.500	153
2025-04-01	0.580	0.580	0.500	0.550	0.550	2,976
2025-03-31	0.535	0.535	0.535	0.535	0.535	500
2025-03-28	0.535	0.535	0.535	0.535	0.535	50
2025-03-27	0.535	0.535	0.535	0.535	0.535	50
2025-03-26	0.535	0.535	0.535	0.535	0.535	50
2025-03-25	0.535	0.535	0.535	0.535	0.535	50
2025-03-24	0.540	0.540	0.500	0.530	0.530	2,249
2025-03-21	0.540	0.540	0.540	0.540	0.540	50
2025-03-20	0.540	0.540	0.540	0.540	0.540	50
2025-03-19	0.540	0.540	0.540	0.540	0.540	1,250
2025-03-18	0.550	0.550	0.500	0.500	0.500	1,051
2025-03-17	0.550	0.550	0.550	0.550	0.550	50
2025-03-14	0.550	0.550	0.550	0.550	0.550	100
2025-03-13	0.570	0.570	0.510	0.550	0.550	4,236
2025-03-12	0.570	0.570	0.510	0.565	0.565	1,460
2025-03-11	0.570	0.570	0.570	0.570	0.570	50
2025-03-10	0.570	0.570	0.570	0.570	0.570	50
2025-03-07	0.580	0.580	0.530	0.570	0.570	1,160
2025-03-06	0.565	0.570	0.565	0.570	0.570	70
2025-03-05	0.540	0.570	0.530	0.560	0.560	3,094
2025-03-04	0.540	0.570	0.535	0.570	0.570	3,333
2025-03-03	0.570	0.570	0.570	0.570	0.570	1
2025-02-28	0.585	0.585	0.535	0.560	0.560	6,680
2025-02-27	0.595	0.595	0.530	0.595	0.595	6,076
2025-02-26	0.535	0.600	0.525	0.590	0.590	11,924
2025-02-25	0.580	0.580	0.540	0.580	0.580	560
2025-02-24	0.560	0.610	0.550	0.580	0.580	2,720
2025-02-21	0.610	0.610	0.560	0.590	0.590	13,061
2025-02-20	0.595	0.600	0.565	0.590	0.590	2,340
2025-02-19	0.590	0.610	0.530	0.595	0.595	4,045
2025-02-18	0.605	0.610	0.605	0.610	0.610	610
2025-02-17	0.580	0.600	0.580	0.600	0.600	8,050
2025-02-14	0.585	0.590	0.555	0.555	0.555	8,065
2025-02-13	0.595	0.595	0.595	0.595	0.595	100
2025-02-12	0.595	0.595	0.590	0.590	0.590	510
2025-02-11	0.570	0.615	0.540	0.590	0.590	23,113
2025-02-10	0.560	0.570	0.560	0.570	0.570	5,200
2025-02-07	0.520	0.570	0.515	0.570	0.570	34,680
2025-02-06	0.520	0.520	0.482	0.510	0.510	3,620
2025-02-05	0.515	0.520	0.515	0.520	0.520	13,120
2025-02-04	0.515	0.515	0.510	0.510	0.510	500
2025-02-03	0.515	0.515	0.474	0.515	0.515	2,503
2025-01-31	0.520	0.520	0.470	0.470	0.470	18,098
2025-01-30	0.520	0.520	0.515	0.520	0.520	410
2025-01-29	0.520	0.520	0.482	0.520	0.520	620
2025-01-28	0.520	0.520	0.515	0.520	0.520	5,655

← NewerPage 7 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.