Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	0.456	0.466	0.420	0.460	0.460	8,171
2024-10-22	0.456	0.474	0.456	0.456	0.456	6,556
2024-10-21	0.476	0.478	0.440	0.456	0.456	10,853
2024-10-18	0.456	0.480	0.434	0.450	0.450	94,824
2024-10-17	0.438	0.440	0.404	0.438	0.438	26,049
2024-10-16	0.436	0.458	0.404	0.446	0.446	85,070
2024-10-15	0.474	0.505	0.400	0.440	0.440	277,623
2024-10-14	0.458	0.540	0.370	0.458	0.458	398,217
2024-10-11	0.358	0.358	0.358	0.358	0.358	690
2024-10-10	0.354	0.356	0.354	0.356	0.356	8,450
2024-10-09	0.350	0.356	0.350	0.356	0.356	74,010
2024-10-08	0.350	0.356	0.346	0.356	0.356	128,763
2024-10-07	0.356	0.356	0.350	0.350	0.350	22,799
2024-10-04	0.356	0.356	0.350	0.356	0.356	30,200
2024-10-03	0.354	0.356	0.348	0.356	0.356	21,354
2024-10-02	0.352	0.356	0.352	0.352	0.352	57,695
2024-10-01	0.346	0.352	0.344	0.350	0.350	12,749
2024-09-30	0.350	0.350	0.346	0.346	0.346	1,540
2024-09-27	0.348	0.348	0.328	0.344	0.344	69,201
2024-09-26	0.352	0.352	0.348	0.352	0.352	20,328
2024-09-25	0.350	0.352	0.350	0.352	0.352	600
2024-09-24	0.354	0.354	0.332	0.352	0.352	21,710
2024-09-23	0.354	0.354	0.326	0.352	0.352	5,422
2024-09-20	0.356	0.356	0.338	0.354	0.354	10,261
2024-09-19	0.354	0.356	0.348	0.356	0.356	7,350
2024-09-18	0.352	0.354	0.338	0.354	0.354	17,878
2024-09-17	0.356	0.356	0.352	0.352	0.352	2,411
2024-09-16	0.356	0.356	0.356	0.356	0.356	334
2024-09-13	0.354	0.356	0.354	0.356	0.356	1,280
2024-09-12	0.352	0.356	0.352	0.356	0.356	8,865
2024-09-11	0.354	0.354	0.350	0.354	0.354	7,693
2024-09-10	0.354	0.354	0.350	0.354	0.354	658
2024-09-09	0.354	0.354	0.354	0.354	0.354	1,050
2024-09-06	0.358	0.358	0.352	0.354	0.354	10,137
2024-09-05	0.354	0.356	0.350	0.356	0.356	22,468
2024-09-04	0.356	0.356	0.340	0.354	0.354	23,428
2024-09-03	0.358	0.358	0.340	0.356	0.356	16,360
2024-09-02	0.340	0.358	0.340	0.358	0.358	2,325
2024-08-30	0.358	0.358	0.340	0.340	0.340	1,100
2024-08-29	0.360	0.364	0.350	0.360	0.360	31,352
2024-08-28	0.360	0.360	0.340	0.354	0.354	32,600
2024-08-27	0.362	0.362	0.340	0.360	0.360	4,508
2024-08-26	0.360	0.362	0.360	0.362	0.362	110
2024-08-23	0.360	0.360	0.360	0.360	0.360	100
2024-08-22	0.344	0.360	0.342	0.354	0.354	10,766
2024-08-21	0.362	0.362	0.344	0.362	0.362	3,817
2024-08-20	0.360	0.362	0.360	0.362	0.362	1,160
2024-08-19	0.350	0.360	0.350	0.360	0.360	5,058
2024-08-16	0.360	0.360	0.360	0.360	0.360	161
2024-08-14	0.360	0.360	0.360	0.360	0.360	100
2024-08-13	0.356	0.360	0.356	0.360	0.360	1,711
2024-08-12	0.350	0.358	0.350	0.350	0.350	642
2024-08-09	0.362	0.362	0.326	0.350	0.350	16,048
2024-08-08	0.362	0.362	0.360	0.360	0.360	3,775
2024-08-07	0.354	0.362	0.354	0.362	0.362	20,432
2024-08-06	0.354	0.354	0.350	0.350	0.350	1,050
2024-08-05	0.356	0.356	0.326	0.356	0.356	1,100
2024-08-02	0.354	0.360	0.334	0.360	0.360	1,018
2024-08-01	0.354	0.354	0.354	0.354	0.354	30
2024-07-31	0.354	0.354	0.354	0.354	0.354	30

← NewerPage 9 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.