CSTORE SPÓŁKA AKCYJNA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.900 | 1.930 | 1.820 | 1.930 | 1.930 | 141 |
| 2026-02-02 | 2.020 | 2.030 | 1.750 | 1.900 | 1.900 | 7,250 |
| 2026-01-30 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 25 |
| 2026-01-29 | 2.020 | 2.020 | 1.880 | 2.020 | 2.020 | 476 |
| 2026-01-28 | 2.030 | 2.030 | 1.820 | 2.020 | 2.020 | 1,747 |
| 2026-01-27 | 1.930 | 2.030 | 1.930 | 2.030 | 2.030 | 4,457 |
| 2026-01-26 | 1.950 | 2.000 | 1.930 | 1.930 | 1.930 | 5,560 |
| 2026-01-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 393 |
| 2026-01-22 | 1.930 | 2.020 | 1.930 | 2.020 | 2.020 | 1,110 |
| 2026-01-20 | 2.050 | 2.050 | 2.020 | 2.020 | 2.020 | 4,981 |
| 2026-01-19 | 1.990 | 2.050 | 1.990 | 2.050 | 2.050 | 7,315 |
| 2026-01-16 | 1.980 | 1.980 | 1.900 | 1.900 | 1.900 | 1,610 |
| 2026-01-15 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 170 |
| 2026-01-14 | 1.987 | 1.987 | 1.980 | 1.980 | 1.980 | 703 |
| 2026-01-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 3 |
| 2026-01-12 | 1.910 | 1.990 | 1.910 | 1.990 | 1.990 | 568 |
| 2026-01-09 | 2.065 | 2.065 | 1.800 | 1.995 | 1.995 | 7,919 |
| 2026-01-08 | 1.820 | 2.100 | 1.800 | 2.100 | 2.100 | 6,113 |
| 2026-01-07 | 1.807 | 1.807 | 1.807 | 1.807 | 1.807 | 25 |
| 2026-01-05 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 2,150 |
| 2026-01-02 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 2,596 |
| 2025-12-30 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 66 |
| 2025-12-29 | 1.535 | 1.690 | 1.535 | 1.690 | 1.690 | 289 |
| 2025-12-23 | 1.670 | 1.680 | 1.670 | 1.680 | 1.680 | 610 |
| 2025-12-22 | 1.600 | 1.670 | 1.550 | 1.670 | 1.670 | 499 |
| 2025-12-19 | 1.618 | 1.620 | 1.600 | 1.620 | 1.620 | 4,222 |
| 2025-12-18 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 1,030 |
| 2025-12-17 | 1.650 | 1.688 | 1.620 | 1.688 | 1.688 | 1,746 |
| 2025-12-16 | 1.630 | 1.690 | 1.630 | 1.650 | 1.650 | 36 |
| 2025-12-15 | 1.630 | 1.630 | 1.618 | 1.618 | 1.618 | 1,581 |
| 2025-12-12 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,243 |
| 2025-12-11 | 1.611 | 1.690 | 1.611 | 1.620 | 1.620 | 4,824 |
| 2025-12-10 | 1.690 | 1.695 | 1.610 | 1.650 | 1.650 | 4,749 |
| 2025-12-09 | 1.635 | 1.695 | 1.635 | 1.695 | 1.695 | 350 |
| 2025-12-08 | 1.698 | 1.698 | 1.635 | 1.690 | 1.690 | 978 |
| 2025-12-05 | 1.729 | 1.729 | 1.650 | 1.699 | 1.699 | 1,355 |
| 2025-12-04 | 1.700 | 1.729 | 1.700 | 1.729 | 1.729 | 160 |
| 2025-12-03 | 1.700 | 1.725 | 1.700 | 1.720 | 1.720 | 1,334 |
| 2025-12-02 | 1.645 | 1.710 | 1.600 | 1.710 | 1.710 | 7,909 |
| 2025-12-01 | 1.720 | 1.720 | 1.645 | 1.645 | 1.645 | 2,893 |
| 2025-11-28 | 1.579 | 1.700 | 1.579 | 1.700 | 1.700 | 7,977 |
| 2025-11-26 | 1.779 | 1.779 | 1.631 | 1.770 | 1.770 | 241 |
| 2025-11-25 | 1.700 | 1.778 | 1.700 | 1.778 | 1.778 | 152 |
| 2025-11-24 | 1.779 | 1.779 | 1.779 | 1.779 | 1.779 | 210 |
| 2025-11-21 | 1.640 | 1.800 | 1.640 | 1.779 | 1.779 | 3,251 |
| 2025-11-20 | 1.720 | 1.900 | 1.700 | 1.700 | 1.700 | 6,857 |
| 2025-11-19 | 1.650 | 1.720 | 1.650 | 1.720 | 1.720 | 3,749 |
| 2025-11-18 | 1.702 | 1.702 | 1.630 | 1.680 | 1.680 | 2,172 |
| 2025-11-17 | 1.701 | 1.790 | 1.701 | 1.790 | 1.790 | 2,626 |
| 2025-11-14 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 2,039 |
| 2025-11-13 | 1.702 | 1.800 | 1.702 | 1.800 | 1.800 | 5,484 |
| 2025-11-12 | 1.950 | 1.960 | 1.800 | 1.800 | 1.800 | 3,855 |
| 2025-11-10 | 1.811 | 1.970 | 1.811 | 1.850 | 1.850 | 3,905 |
| 2025-11-07 | 1.980 | 2.000 | 1.800 | 1.800 | 1.800 | 27,298 |
| 2025-11-06 | 2.410 | 2.410 | 1.928 | 2.050 | 2.050 | 38,692 |
| 2025-11-05 | 3.220 | 3.349 | 2.530 | 2.530 | 2.530 | 48,532 |
← NewerPage 4 of 4 · 236 trading days
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.