CSTORE SPÓŁKA AKCYJNA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.200	7.600	7.200	7.500	7.500	9,388
2026-04-29	7.800	7.800	6.800	7.200	7.200	7,728
2026-04-28	8.200	8.250	6.650	7.800	7.800	26,185
2026-04-27	9.450	9.900	7.650	7.700	7.700	22,813
2026-04-24	10.000	10.700	8.650	8.800	8.800	19,031
2026-04-23	9.200	10.800	8.800	9.700	9.700	66,320
2026-04-22	7.250	8.800	6.650	8.800	8.800	33,435
2026-04-21	7.900	9.400	6.400	6.700	6.700	60,714
2026-04-20	5.550	7.900	5.550	7.850	7.850	68,187
2026-04-17	4.980	5.900	4.980	5.900	5.900	50,796
2026-04-16	4.140	5.000	4.140	4.980	4.980	32,907
2026-04-15	4.060	4.180	3.700	4.140	4.140	11,306
2026-04-14	4.180	4.200	4.060	4.180	4.180	13,658
2026-04-13	4.020	4.120	3.700	4.120	4.120	5,470
2026-04-10	3.860	4.080	3.720	4.020	4.020	3,339
2026-04-09	3.900	3.960	3.700	3.700	3.700	1,570
2026-04-08	3.900	3.960	3.880	3.900	3.900	927
2026-04-07	3.940	3.960	3.800	3.920	3.920	807
2026-04-02	3.940	3.940	3.670	3.930	3.930	1,460
2026-04-01	3.700	3.950	3.600	3.800	3.800	844
2026-03-31	3.420	3.900	3.420	3.620	3.620	1,593
2026-03-30	3.340	3.960	3.320	3.650	3.650	4,709
2026-03-27	3.310	3.860	3.310	3.400	3.400	673
2026-03-26	3.221	3.800	3.160	3.300	3.300	9,004
2026-03-25	3.660	4.199	3.050	3.400	3.400	11,431
2026-03-24	3.100	3.695	3.100	3.660	3.660	5,425
2026-03-23	3.630	3.630	2.928	3.440	3.440	18,091
2026-03-20	3.660	3.900	3.620	3.620	3.620	3,776
2026-03-19	4.100	4.120	3.300	3.600	3.600	9,462
2026-03-18	4.150	4.210	3.820	4.000	4.000	2,958
2026-03-17	4.002	4.220	3.820	4.150	4.150	7,315
2026-03-16	4.780	4.780	4.001	4.001	4.001	16,065
2026-03-13	3.841	5.000	3.841	4.780	4.780	21,371
2026-03-12	3.790	4.620	3.440	3.820	3.820	40,900
2026-03-11	2.800	4.000	2.800	3.790	3.790	37,766
2026-03-10	2.310	2.650	2.300	2.650	2.650	12,229
2026-03-09	2.310	2.360	2.280	2.280	2.280	7,739
2026-03-06	2.310	2.310	2.260	2.310	2.310	532
2026-03-05	2.297	2.297	2.297	2.297	2.297	6
2026-03-04	2.250	2.300	2.250	2.300	2.300	2,430
2026-03-03	2.270	2.350	2.250	2.250	2.250	2,277
2026-03-02	2.300	2.370	2.260	2.280	2.280	1,328
2026-02-27	2.380	2.390	2.290	2.380	2.380	519
2026-02-26	2.300	2.370	2.300	2.370	2.370	838
2026-02-25	2.220	2.300	2.200	2.300	2.300	11,287
2026-02-24	2.220	2.300	2.220	2.290	2.290	2,225
2026-02-23	2.150	2.240	2.100	2.240	2.240	517
2026-02-20	2.270	2.270	2.080	2.260	2.260	4,328
2026-02-19	2.280	2.320	2.150	2.270	2.270	4,120
2026-02-18	2.310	2.340	2.180	2.280	2.280	3,666
2026-02-17	2.385	2.420	2.230	2.310	2.310	7,346
2026-02-16	2.530	2.530	2.350	2.350	2.350	6,879
2026-02-13	2.400	2.549	2.200	2.201	2.201	14,947
2026-02-12	2.030	2.660	2.030	2.400	2.400	44,329
2026-02-11	1.910	1.920	1.880	1.920	1.920	387
2026-02-10	1.920	1.930	1.920	1.920	1.920	2,155
2026-02-09	1.820	1.920	1.820	1.900	1.900	573
2026-02-06	1.820	1.820	1.820	1.820	1.820	14
2026-02-05	1.820	1.820	1.820	1.820	1.820	5
2026-02-04	1.840	1.900	1.810	1.820	1.820	855

← NewerPage 3 of 4 · 236 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.