Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.690 | 6.720 | 6.560 | 6.675 | 6.675 | 86,681 |
| 2025-11-05 | 6.640 | 6.690 | 6.550 | 6.660 | 6.660 | 172,315 |
| 2025-11-04 | 6.685 | 6.700 | 6.555 | 6.640 | 6.640 | 107,789 |
| 2025-11-03 | 6.695 | 6.700 | 6.530 | 6.690 | 6.690 | 178,863 |
| 2025-10-31 | 6.550 | 6.690 | 6.510 | 6.600 | 6.600 | 153,483 |
| 2025-10-30 | 6.535 | 6.695 | 6.495 | 6.550 | 6.550 | 153,238 |
| 2025-10-29 | 6.540 | 6.600 | 6.495 | 6.535 | 6.535 | 128,171 |
| 2025-10-28 | 6.595 | 6.595 | 6.490 | 6.540 | 6.540 | 112,460 |
| 2025-10-27 | 6.695 | 6.720 | 6.465 | 6.560 | 6.560 | 413,277 |
| 2025-10-24 | 6.980 | 7.050 | 6.855 | 6.935 | 6.935 | 137,963 |
← NewerPage 5 of 5 · 250 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.