CSTORE SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 210 |
| 2026-07-24 | 5.250 | 5.300 | 5.100 | 5.300 | 5.300 | 349 |
| 2026-07-23 | 5.300 | 5.400 | 5.000 | 5.150 | 5.150 | 4,020 |
| 2026-07-22 | 5.200 | 5.350 | 5.000 | 5.300 | 5.300 | 5,461 |
| 2026-07-21 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 1,949 |
| 2026-07-20 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 169 |
| 2026-07-17 | 5.450 | 5.600 | 5.450 | 5.500 | 5.500 | 414 |
| 2026-07-16 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 329 |
| 2026-07-15 | 5.600 | 5.650 | 5.400 | 5.450 | 5.450 | 736 |
| 2026-07-14 | 5.450 | 5.550 | 5.450 | 5.500 | 5.500 | 750 |
| 2026-07-13 | 5.650 | 5.750 | 5.450 | 5.450 | 5.450 | 393 |
| 2026-07-10 | 5.850 | 5.850 | 5.400 | 5.650 | 5.650 | 1,765 |
| 2026-07-09 | 5.550 | 6.000 | 5.400 | 5.500 | 5.500 | 3,431 |
| 2026-07-08 | 5.550 | 5.600 | 5.450 | 5.450 | 5.450 | 1,245 |
| 2026-07-07 | 5.250 | 5.650 | 5.100 | 5.550 | 5.550 | 1,601 |
| 2026-07-06 | 5.500 | 5.950 | 5.200 | 5.400 | 5.400 | 2,466 |
| 2026-07-03 | 5.150 | 5.900 | 5.150 | 5.500 | 5.500 | 10,274 |
| 2026-07-02 | 5.750 | 5.950 | 5.100 | 5.100 | 5.100 | 4,892 |
| 2026-07-01 | 5.500 | 5.850 | 5.500 | 5.750 | 5.750 | 1,025 |
| 2026-06-30 | 5.600 | 5.900 | 5.500 | 5.900 | 5.900 | 826 |
| 2026-06-29 | 5.650 | 5.800 | 5.400 | 5.550 | 5.550 | 459 |
| 2026-06-26 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 74 |
| 2026-06-25 | 5.600 | 5.650 | 5.300 | 5.450 | 5.450 | 624 |
| 2026-06-24 | 5.650 | 5.900 | 5.400 | 5.400 | 5.400 | 1,431 |
| 2026-06-23 | 5.750 | 5.950 | 5.350 | 5.600 | 5.600 | 3,542 |
| 2026-06-22 | 5.550 | 5.950 | 5.300 | 5.800 | 5.800 | 3,630 |
| 2026-06-19 | 5.350 | 5.900 | 5.350 | 5.600 | 5.600 | 3,288 |
| 2026-06-18 | 5.450 | 5.500 | 5.350 | 5.450 | 5.450 | 975 |
| 2026-06-17 | 5.600 | 5.600 | 5.300 | 5.450 | 5.450 | 2,210 |
| 2026-06-16 | 5.650 | 5.700 | 5.150 | 5.650 | 5.650 | 4,675 |
| 2026-06-15 | 6.300 | 6.600 | 5.150 | 5.700 | 5.700 | 15,208 |
| 2026-06-12 | 6.250 | 6.400 | 6.100 | 6.300 | 6.300 | 896 |
| 2026-06-11 | 6.350 | 6.400 | 6.100 | 6.400 | 6.400 | 517 |
| 2026-06-10 | 6.500 | 6.500 | 6.000 | 6.350 | 6.350 | 1,237 |
| 2026-06-09 | 6.650 | 6.850 | 5.950 | 6.150 | 6.150 | 1,177 |
| 2026-06-08 | 6.450 | 6.600 | 6.300 | 6.600 | 6.600 | 574 |
| 2026-06-05 | 6.250 | 6.500 | 6.200 | 6.300 | 6.300 | 825 |
| 2026-06-03 | 5.900 | 6.450 | 5.900 | 6.250 | 6.250 | 1,416 |
| 2026-06-02 | 6.200 | 6.700 | 5.850 | 5.950 | 5.950 | 3,509 |
| 2026-06-01 | 6.700 | 6.800 | 5.700 | 6.200 | 6.200 | 6,881 |
| 2026-05-29 | 6.800 | 7.100 | 5.550 | 6.700 | 6.700 | 12,590 |
| 2026-05-28 | 7.400 | 7.400 | 6.750 | 7.250 | 7.250 | 3,620 |
| 2026-05-27 | 8.050 | 8.050 | 7.000 | 7.200 | 7.200 | 3,769 |
| 2026-05-26 | 7.500 | 8.000 | 7.050 | 7.450 | 7.450 | 9,139 |
| 2026-05-25 | 6.900 | 7.500 | 6.900 | 7.500 | 7.500 | 4,785 |
| 2026-05-22 | 5.750 | 7.500 | 5.750 | 6.900 | 6.900 | 6,457 |
| 2026-05-21 | 6.000 | 6.850 | 5.500 | 6.500 | 6.500 | 5,959 |
| 2026-05-20 | 6.450 | 6.500 | 5.350 | 6.000 | 6.000 | 18,793 |
| 2026-05-19 | 6.600 | 6.800 | 6.350 | 6.550 | 6.550 | 9,322 |
| 2026-05-18 | 7.300 | 7.500 | 6.650 | 6.800 | 6.800 | 6,356 |
| 2026-05-15 | 7.500 | 7.600 | 7.300 | 7.500 | 7.500 | 1,354 |
| 2026-05-14 | 7.500 | 7.850 | 7.400 | 7.600 | 7.600 | 2,331 |
| 2026-05-13 | 7.900 | 8.100 | 7.300 | 7.500 | 7.500 | 8,282 |
| 2026-05-12 | 7.900 | 8.350 | 7.700 | 7.700 | 7.700 | 2,340 |
| 2026-05-11 | 8.700 | 8.700 | 7.000 | 7.900 | 7.900 | 18,703 |
| 2026-05-08 | 8.800 | 8.950 | 8.300 | 8.700 | 8.700 | 5,541 |
| 2026-05-07 | 9.000 | 9.800 | 8.000 | 8.600 | 8.600 | 11,386 |
| 2026-05-06 | 7.550 | 9.000 | 7.250 | 9.000 | 9.000 | 19,835 |
| 2026-05-05 | 7.400 | 8.850 | 6.700 | 7.350 | 7.350 | 18,180 |
| 2026-05-04 | 7.650 | 7.650 | 6.700 | 7.150 | 7.150 | 4,915 |
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.