Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.150 | 5.185 | 5.040 | 5.100 | 5.100 | 225,119 |
| 2026-05-06 | 4.990 | 5.185 | 4.980 | 5.100 | 5.100 | 304,361 |
| 2026-05-05 | 4.894 | 4.990 | 4.832 | 4.900 | 4.900 | 160,893 |
| 2026-05-04 | 4.980 | 4.980 | 4.736 | 4.850 | 4.850 | 727,240 |
| 2026-04-30 | 5.170 | 5.210 | 5.025 | 5.095 | 5.095 | 284,907 |
| 2026-04-29 | 5.180 | 5.240 | 5.100 | 5.190 | 5.190 | 136,989 |
| 2026-04-28 | 5.195 | 5.265 | 5.045 | 5.170 | 5.170 | 357,737 |
| 2026-04-27 | 5.200 | 5.350 | 5.150 | 5.270 | 5.270 | 295,671 |
| 2026-04-24 | 5.145 | 5.225 | 5.070 | 5.150 | 5.150 | 180,903 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-04 | 1.2200 PLN |
| 2022-07-28 | 0.1500 PLN |
| 2021-09-29 | 0.1500 PLN |
| 2019-10-22 | 0.2800 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.