Cosma Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.390	0.430	0.390	0.400	0.400	12,466
2026-10-15	0.394	0.400	0.380	0.382	0.382	41,123
2026-10-14	0.430	0.430	0.400	0.400	0.400	3,369
2026-10-13	0.390	0.390	0.390	0.390	0.390	5,236
2026-10-12	0.390	0.390	0.390	0.390	0.390	214
2026-10-09	0.390	0.390	0.390	0.390	0.390	29,324
2026-10-08	0.390	0.390	0.390	0.390	0.390	8,500
2026-10-07	0.390	0.390	0.390	0.390	0.390	30,374
2026-10-06	0.390	0.390	0.390	0.390	0.390	61,755
2026-10-05	0.390	0.390	0.390	0.390	0.390	0
2026-10-02	0.380	0.400	0.372	0.390	0.390	26,767
2026-10-01	0.390	0.390	0.390	0.390	0.390	10
2026-09-30	0.406	0.406	0.376	0.376	0.376	1,100
2026-09-29	0.406	0.406	0.382	0.406	0.406	1,034
2026-09-28	0.400	0.408	0.400	0.408	0.408	1,975
2026-09-25	0.374	0.404	0.352	0.400	0.400	11,314
2026-09-24	0.406	0.408	0.340	0.400	0.400	17,736
2026-09-23	0.408	0.408	0.390	0.406	0.406	1,523
2026-09-22	0.406	0.408	0.406	0.408	0.408	2,000
2026-09-21	0.400	0.410	0.350	0.410	0.410	44,931
2026-09-18	0.398	0.400	0.398	0.400	0.400	186
2026-09-17	0.400	0.400	0.380	0.400	0.400	2,662
2026-09-16	0.374	0.400	0.374	0.400	0.400	1,004
2026-09-15	0.396	0.400	0.374	0.374	0.374	2,091
2026-09-14	0.400	0.410	0.368	0.396	0.396	35,359
2026-09-11	0.400	0.400	0.400	0.400	0.400	1,501
2026-09-10	0.380	0.400	0.368	0.400	0.400	14,414
2026-09-09	0.400	0.400	0.370	0.396	0.396	30,511
2026-09-08	0.400	0.412	0.370	0.386	0.386	19,375
2026-09-07	0.400	0.412	0.360	0.400	0.400	18,568
2026-09-04	0.400	0.406	0.400	0.406	0.406	11,506
2026-09-03	0.418	0.418	0.400	0.400	0.400	20,026
2026-09-02	0.400	0.436	0.350	0.410	0.410	43,615
2026-09-01	0.438	0.438	0.360	0.400	0.400	38,742
2026-08-31	0.440	0.440	0.410	0.438	0.438	25,656
2026-08-28	0.420	0.440	0.420	0.436	0.436	2,739
2026-08-27	0.438	0.440	0.438	0.440	0.440	1,976
2026-08-26	0.438	0.440	0.398	0.400	0.400	19,269
2026-08-25	0.428	0.440	0.404	0.440	0.440	22,050
2026-08-24	0.424	0.430	0.402	0.404	0.404	1,225
2026-08-21	0.410	0.420	0.390	0.420	0.420	18,455
2026-08-20	0.420	0.420	0.386	0.410	0.410	32,833
2026-08-19	0.418	0.418	0.382	0.418	0.418	4,464
2026-08-18	0.414	0.420	0.390	0.420	0.420	37,910
2026-08-17	0.400	0.418	0.374	0.414	0.414	111,176
2026-08-14	0.388	0.388	0.368	0.368	0.368	203
2026-08-13	0.366	0.388	0.366	0.366	0.366	2,690
2026-08-12	0.384	0.386	0.366	0.366	0.366	1,422
2026-08-11	0.380	0.384	0.380	0.384	0.384	9,200
2026-08-10	0.362	0.380	0.360	0.360	0.360	6,817
2026-08-07	0.360	0.380	0.360	0.380	0.380	144
2026-08-06	0.364	0.390	0.342	0.360	0.360	18,729
2026-08-05	0.348	0.370	0.348	0.364	0.364	5,413
2026-08-04	0.370	0.370	0.348	0.348	0.348	1,469
2026-08-03	0.364	0.366	0.364	0.366	0.366	385
2026-07-31	0.360	0.364	0.350	0.364	0.364	14,036
2026-07-29	0.350	0.356	0.350	0.356	0.356	3,960
2026-07-28	0.356	0.356	0.316	0.350	0.350	7,302
2026-07-27	0.356	0.356	0.340	0.354	0.354	6,063
2026-07-24	0.342	0.360	0.340	0.340	0.340	16,830

Page 1 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.