CSTORE SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.500 | 4.540 | 4.220 | 4.480 | 4.480 | 1,071 |
| 2026-10-16 | 4.500 | 4.500 | 4.260 | 4.500 | 4.500 | 927 |
| 2026-10-15 | 4.420 | 4.560 | 4.340 | 4.500 | 4.500 | 434 |
| 2026-10-14 | 4.500 | 4.600 | 4.240 | 4.500 | 4.500 | 4,248 |
| 2026-10-13 | 4.540 | 4.580 | 4.520 | 4.580 | 4.580 | 476 |
| 2026-10-12 | 4.840 | 4.840 | 4.540 | 4.540 | 4.540 | 230 |
| 2026-10-09 | 4.740 | 4.880 | 4.600 | 4.860 | 4.860 | 1,234 |
| 2026-10-08 | 4.580 | 4.900 | 4.540 | 4.720 | 4.720 | 1,440 |
| 2026-10-07 | 4.380 | 4.780 | 4.260 | 4.400 | 4.400 | 3,021 |
| 2026-10-06 | 4.480 | 4.560 | 4.240 | 4.500 | 4.500 | 1,335 |
| 2026-10-05 | 4.480 | 4.480 | 4.300 | 4.480 | 4.480 | 265 |
| 2026-10-02 | 4.420 | 4.540 | 4.200 | 4.440 | 4.440 | 2,720 |
| 2026-10-01 | 4.720 | 4.740 | 4.420 | 4.540 | 4.540 | 765 |
| 2026-09-30 | 4.740 | 4.860 | 4.640 | 4.640 | 4.640 | 2,570 |
| 2026-09-29 | 4.680 | 4.780 | 4.520 | 4.580 | 4.580 | 1,387 |
| 2026-09-28 | 4.560 | 4.720 | 4.520 | 4.560 | 4.560 | 375 |
| 2026-09-25 | 4.440 | 4.720 | 4.420 | 4.720 | 4.720 | 436 |
| 2026-09-24 | 4.620 | 4.900 | 4.340 | 4.420 | 4.420 | 3,840 |
| 2026-09-23 | 5.000 | 5.000 | 4.260 | 4.700 | 4.700 | 6,542 |
| 2026-09-22 | 4.400 | 5.200 | 3.820 | 4.460 | 4.460 | 13,610 |
| 2026-09-21 | 4.440 | 4.720 | 4.100 | 4.300 | 4.300 | 6,732 |
| 2026-09-18 | 4.760 | 4.800 | 4.440 | 4.440 | 4.440 | 3,190 |
| 2026-09-17 | 4.780 | 4.800 | 4.520 | 4.780 | 4.780 | 987 |
| 2026-09-16 | 4.580 | 4.780 | 4.580 | 4.780 | 4.780 | 886 |
| 2026-09-15 | 4.660 | 4.780 | 4.540 | 4.580 | 4.580 | 1,211 |
| 2026-09-14 | 4.740 | 4.740 | 4.420 | 4.420 | 4.420 | 1,201 |
| 2026-09-11 | 4.520 | 4.740 | 4.320 | 4.740 | 4.740 | 2,132 |
| 2026-09-10 | 4.540 | 4.560 | 4.500 | 4.560 | 4.560 | 198 |
| 2026-09-09 | 4.420 | 4.540 | 4.320 | 4.540 | 4.540 | 641 |
| 2026-09-08 | 4.500 | 4.580 | 4.320 | 4.500 | 4.500 | 682 |
| 2026-09-07 | 4.760 | 4.800 | 4.340 | 4.340 | 4.340 | 3,080 |
| 2026-09-04 | 4.580 | 4.760 | 4.440 | 4.620 | 4.620 | 2,652 |
| 2026-09-03 | 4.800 | 4.800 | 4.300 | 4.400 | 4.400 | 5,516 |
| 2026-09-02 | 4.820 | 4.860 | 4.660 | 4.720 | 4.720 | 1,904 |
| 2026-09-01 | 4.740 | 4.860 | 4.700 | 4.820 | 4.820 | 1,556 |
| 2026-08-31 | 4.760 | 4.900 | 4.700 | 4.740 | 4.740 | 3,524 |
| 2026-08-28 | 4.540 | 4.900 | 4.500 | 4.760 | 4.760 | 6,272 |
| 2026-08-27 | 4.620 | 4.680 | 4.300 | 4.460 | 4.460 | 4,733 |
| 2026-08-26 | 4.620 | 4.680 | 4.220 | 4.600 | 4.600 | 7,588 |
| 2026-08-25 | 4.760 | 4.760 | 4.500 | 4.620 | 4.620 | 4,730 |
| 2026-08-24 | 5.150 | 5.150 | 4.640 | 4.640 | 4.640 | 9,305 |
| 2026-08-21 | 5.700 | 5.700 | 4.800 | 5.200 | 5.200 | 24,029 |
| 2026-08-20 | 4.800 | 6.400 | 4.800 | 5.550 | 5.550 | 52,085 |
| 2026-08-19 | 3.660 | 5.000 | 3.420 | 4.760 | 4.760 | 55,544 |
| 2026-08-18 | 4.040 | 4.060 | 3.400 | 3.400 | 3.400 | 12,317 |
| 2026-08-17 | 4.080 | 4.160 | 4.040 | 4.040 | 4.040 | 180 |
| 2026-08-14 | 4.080 | 4.180 | 3.960 | 4.080 | 4.080 | 2,611 |
| 2026-08-13 | 4.100 | 4.160 | 4.080 | 4.120 | 4.120 | 452 |
| 2026-08-12 | 4.080 | 4.160 | 4.000 | 4.160 | 4.160 | 7,472 |
| 2026-08-11 | 4.520 | 4.800 | 3.760 | 4.000 | 4.000 | 55,589 |
| 2026-08-10 | 4.860 | 5.150 | 4.840 | 5.150 | 5.150 | 1,651 |
| 2026-08-07 | 4.800 | 5.000 | 4.800 | 4.860 | 4.860 | 3,270 |
| 2026-08-06 | 5.100 | 5.100 | 4.520 | 4.840 | 4.840 | 4,203 |
| 2026-08-05 | 5.200 | 5.200 | 5.000 | 5.100 | 5.100 | 478 |
| 2026-08-04 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 662 |
| 2026-08-03 | 5.300 | 5.300 | 4.980 | 5.300 | 5.300 | 4,381 |
| 2026-07-31 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 4,340 |
| 2026-07-30 | 4.800 | 4.800 | 4.280 | 4.780 | 4.780 | 9,869 |
| 2026-07-29 | 5.150 | 5.150 | 4.500 | 4.800 | 4.800 | 8,993 |
| 2026-07-28 | 5.200 | 5.300 | 5.200 | 5.250 | 5.250 | 841 |
Page 1 of 2 · 66 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.