Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.830 | 7.965 | 7.745 | 7.860 | 7.860 | 58,621 |
| 2025-05-19 | 7.780 | 7.855 | 7.630 | 7.820 | 7.820 | 44,619 |
| 2025-05-16 | 7.680 | 7.780 | 7.550 | 7.780 | 7.780 | 60,176 |
| 2025-05-15 | 7.730 | 7.730 | 7.550 | 7.640 | 7.640 | 33,964 |
| 2025-05-14 | 7.730 | 7.820 | 7.695 | 7.730 | 7.730 | 48,970 |
| 2025-05-13 | 7.650 | 7.730 | 7.590 | 7.730 | 7.730 | 42,416 |
| 2025-05-12 | 7.650 | 7.650 | 7.440 | 7.650 | 7.650 | 70,984 |
| 2025-05-09 | 7.670 | 7.695 | 7.610 | 7.650 | 7.650 | 52,670 |
| 2025-05-08 | 7.440 | 7.670 | 7.300 | 7.610 | 7.610 | 55,257 |
| 2025-05-07 | 7.300 | 7.490 | 7.290 | 7.400 | 7.400 | 66,707 |
| 2025-05-06 | 7.410 | 7.500 | 7.155 | 7.300 | 7.300 | 113,713 |
| 2025-05-05 | 7.660 | 7.660 | 7.120 | 7.500 | 7.500 | 129,812 |
| 2025-05-02 | 7.230 | 7.835 | 7.230 | 7.665 | 7.665 | 126,296 |
| 2025-04-30 | 7.580 | 7.740 | 7.305 | 7.400 | 7.400 | 92,790 |
| 2025-04-29 | 7.750 | 7.760 | 7.500 | 7.680 | 7.680 | 96,593 |
| 2025-04-28 | 7.780 | 7.850 | 7.530 | 7.800 | 7.800 | 98,983 |
| 2025-04-25 | 7.765 | 7.980 | 7.765 | 7.860 | 7.860 | 26,920 |
| 2025-04-24 | 7.805 | 7.950 | 7.750 | 7.905 | 7.905 | 89,117 |
| 2025-04-23 | 7.910 | 7.980 | 7.695 | 7.920 | 7.920 | 64,048 |
| 2025-04-22 | 7.740 | 7.930 | 7.585 | 7.890 | 7.890 | 120,979 |
| 2025-04-17 | 7.890 | 7.975 | 7.655 | 7.960 | 7.960 | 68,586 |
| 2025-04-16 | 8.000 | 8.000 | 7.730 | 7.890 | 7.890 | 81,984 |
| 2025-04-15 | 8.050 | 8.250 | 7.840 | 8.050 | 8.050 | 126,232 |
| 2025-04-14 | 7.580 | 8.040 | 7.580 | 8.040 | 8.040 | 142,916 |
| 2025-04-11 | 7.490 | 7.800 | 7.305 | 7.570 | 7.570 | 174,073 |
| 2025-04-10 | 7.480 | 7.600 | 7.110 | 7.480 | 7.480 | 123,204 |
| 2025-04-09 | 7.110 | 7.235 | 6.800 | 6.830 | 6.830 | 71,190 |
| 2025-04-08 | 7.015 | 7.295 | 7.015 | 7.200 | 7.200 | 48,321 |
| 2025-04-07 | 6.800 | 6.980 | 6.355 | 6.980 | 6.980 | 151,406 |
| 2025-04-04 | 7.270 | 7.565 | 6.920 | 7.060 | 7.060 | 148,562 |
| 2025-04-03 | 7.500 | 7.605 | 7.270 | 7.330 | 7.330 | 126,609 |
| 2025-04-02 | 7.820 | 7.875 | 7.500 | 7.650 | 7.650 | 193,761 |
| 2025-04-01 | 8.050 | 8.150 | 7.770 | 7.895 | 7.895 | 102,314 |
| 2025-03-31 | 8.150 | 8.195 | 7.910 | 8.050 | 8.050 | 67,238 |
| 2025-03-28 | 8.000 | 8.330 | 7.910 | 8.200 | 8.200 | 104,010 |
| 2025-03-27 | 8.235 | 8.240 | 7.900 | 8.000 | 8.000 | 73,403 |
| 2025-03-26 | 8.240 | 8.270 | 8.105 | 8.225 | 8.225 | 48,055 |
| 2025-03-25 | 8.280 | 8.335 | 8.135 | 8.240 | 8.240 | 57,079 |
| 2025-03-24 | 8.180 | 8.340 | 8.170 | 8.280 | 8.280 | 83,398 |
| 2025-03-21 | 8.280 | 8.285 | 8.130 | 8.130 | 8.130 | 46,381 |
| 2025-03-20 | 8.330 | 8.330 | 8.100 | 8.285 | 8.285 | 57,493 |
| 2025-03-19 | 8.000 | 8.335 | 7.980 | 8.325 | 8.325 | 83,376 |
| 2025-03-18 | 8.100 | 8.100 | 7.990 | 8.060 | 8.060 | 53,501 |
| 2025-03-17 | 8.040 | 8.120 | 7.910 | 8.040 | 8.040 | 60,531 |
| 2025-03-14 | 8.095 | 8.095 | 7.875 | 8.030 | 8.030 | 86,915 |
| 2025-03-13 | 8.315 | 8.315 | 7.845 | 8.095 | 8.095 | 165,668 |
| 2025-03-12 | 8.245 | 8.350 | 8.110 | 8.275 | 8.275 | 79,753 |
| 2025-03-11 | 8.330 | 8.330 | 8.090 | 8.180 | 8.180 | 63,378 |
| 2025-03-10 | 8.375 | 8.600 | 8.020 | 8.140 | 8.140 | 142,050 |
| 2025-03-07 | 8.400 | 8.730 | 8.100 | 8.290 | 8.290 | 269,905 |
| 2025-03-06 | 7.890 | 8.520 | 7.845 | 8.470 | 8.470 | 522,360 |
| 2025-03-05 | 7.960 | 8.190 | 7.450 | 7.890 | 7.890 | 202,161 |
| 2025-03-04 | 7.530 | 8.385 | 7.350 | 7.995 | 7.995 | 688,455 |
| 2025-03-03 | 6.890 | 7.550 | 6.780 | 7.530 | 7.530 | 367,811 |
| 2025-02-28 | 6.890 | 6.900 | 6.760 | 6.870 | 6.870 | 40,695 |
| 2025-02-27 | 6.890 | 6.950 | 6.780 | 6.890 | 6.890 | 54,787 |
| 2025-02-26 | 6.800 | 6.950 | 6.760 | 6.890 | 6.890 | 57,329 |
| 2025-02-25 | 7.040 | 7.085 | 6.720 | 6.800 | 6.800 | 102,479 |
| 2025-02-24 | 7.040 | 7.200 | 6.960 | 7.070 | 7.070 | 130,421 |
| 2025-02-21 | 6.670 | 7.070 | 6.600 | 6.990 | 6.990 | 242,263 |
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.