Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	0.525	0.525	0.510	0.510	0.510	850
2025-01-24	0.525	0.525	0.476	0.515	0.515	2,670
2025-01-23	0.525	0.525	0.525	0.525	0.525	50
2025-01-22	0.530	0.530	0.480	0.520	0.520	3,854
2025-01-21	0.525	0.525	0.525	0.525	0.525	876
2025-01-20	0.530	0.530	0.530	0.530	0.530	100
2025-01-17	0.550	0.550	0.440	0.520	0.520	33,665
2025-01-16	0.550	0.550	0.515	0.550	0.550	990
2025-01-15	0.540	0.550	0.500	0.550	0.550	6,204
2025-01-14	0.530	0.540	0.530	0.540	0.540	1,789
2025-01-13	0.550	0.555	0.490	0.530	0.530	4,388
2025-01-10	0.570	0.570	0.500	0.555	0.555	10,425
2025-01-09	0.570	0.570	0.570	0.570	0.570	100
2025-01-08	0.570	0.570	0.500	0.550	0.550	4,660
2025-01-07	0.570	0.570	0.570	0.570	0.570	214
2025-01-03	0.570	0.570	0.570	0.570	0.570	2,051
2025-01-02	0.610	0.650	0.550	0.570	0.570	6,697
2024-12-30	0.510	0.510	0.505	0.510	0.510	5,516
2024-12-27	0.510	0.510	0.480	0.510	0.510	7,349
2024-12-23	0.454	0.480	0.454	0.466	0.466	6,650
2024-12-20	0.452	0.466	0.452	0.466	0.466	3,052
2024-12-19	0.452	0.454	0.452	0.452	0.452	5,101
2024-12-18	0.440	0.454	0.440	0.454	0.454	17,688
2024-12-17	0.430	0.450	0.430	0.450	0.450	8,395
2024-12-16	0.438	0.438	0.438	0.438	0.438	5,000
2024-12-13	0.410	0.430	0.410	0.430	0.430	5,120
2024-12-12	0.450	0.456	0.400	0.430	0.430	39,447
2024-12-11	0.450	0.450	0.424	0.450	0.450	3,628
2024-12-10	0.470	0.486	0.424	0.424	0.424	30,912
2024-12-09	0.470	0.470	0.470	0.470	0.470	50
2024-12-06	0.470	0.470	0.470	0.470	0.470	100
2024-12-05	0.440	0.470	0.438	0.470	0.470	2,150
2024-12-04	0.470	0.470	0.434	0.468	0.468	2,787
2024-12-03	0.488	0.490	0.452	0.490	0.490	303
2024-12-02	0.444	0.488	0.438	0.470	0.470	17,840
2024-11-29	0.490	0.490	0.434	0.444	0.444	2,884
2024-11-28	0.480	0.496	0.454	0.456	0.456	459
2024-11-27	0.494	0.500	0.440	0.500	0.500	3,669
2024-11-26	0.460	0.498	0.460	0.498	0.498	97
2024-11-25	0.510	0.510	0.510	0.510	0.510	100
2024-11-22	0.505	0.505	0.500	0.505	0.505	10,542
2024-11-21	0.500	0.505	0.500	0.505	0.505	950
2024-11-20	0.470	0.510	0.446	0.500	0.500	76,754
2024-11-19	0.450	0.470	0.450	0.470	0.470	24,543
2024-11-18	0.454	0.454	0.432	0.450	0.450	2,414
2024-11-15	0.454	0.454	0.450	0.454	0.454	14,367
2024-11-14	0.454	0.454	0.430	0.454	0.454	2,420
2024-11-13	0.452	0.456	0.450	0.450	0.450	4,186
2024-11-12	0.428	0.452	0.428	0.452	0.452	494
2024-11-08	0.450	0.452	0.422	0.452	0.452	6,281
2024-11-07	0.450	0.456	0.450	0.450	0.450	5,420
2024-11-06	0.450	0.450	0.440	0.450	0.450	5,157
2024-11-05	0.452	0.456	0.452	0.456	0.456	810
2024-11-04	0.460	0.460	0.426	0.426	0.426	3,005
2024-10-31	0.432	0.460	0.432	0.460	0.460	1,400
2024-10-30	0.474	0.474	0.432	0.432	0.432	10,182
2024-10-29	0.470	0.474	0.470	0.474	0.474	4,608
2024-10-28	0.470	0.470	0.452	0.452	0.452	10,300
2024-10-25	0.472	0.472	0.452	0.470	0.470	603
2024-10-24	0.466	0.476	0.466	0.476	0.476	5,271

← NewerPage 8 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.