Cognor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.085 | 5.085 | 5.000 | 5.070 | 5.070 | 133,917 |
| 2026-10-22 | 5.120 | 5.120 | 5.010 | 5.045 | 5.045 | 191,484 |
| 2026-10-21 | 5.065 | 5.180 | 5.030 | 5.130 | 5.130 | 169,368 |
| 2026-10-20 | 5.100 | 5.100 | 4.994 | 5.060 | 5.060 | 253,438 |
| 2026-10-19 | 5.260 | 5.260 | 5.030 | 5.040 | 5.040 | 303,486 |
| 2026-10-16 | 5.120 | 5.250 | 5.095 | 5.180 | 5.180 | 219,475 |
| 2026-10-15 | 5.125 | 5.180 | 5.070 | 5.110 | 5.110 | 255,217 |
| 2026-10-14 | 5.205 | 5.230 | 5.115 | 5.150 | 5.150 | 242,985 |
| 2026-10-13 | 5.280 | 5.320 | 5.200 | 5.205 | 5.205 | 238,565 |
| 2026-10-12 | 5.335 | 5.425 | 5.290 | 5.320 | 5.320 | 162,494 |
| 2026-10-09 | 5.390 | 5.460 | 5.330 | 5.330 | 5.330 | 215,680 |
| 2026-10-08 | 5.365 | 5.365 | 5.280 | 5.315 | 5.315 | 194,218 |
| 2026-10-07 | 5.430 | 5.480 | 5.345 | 5.400 | 5.400 | 138,799 |
| 2026-10-06 | 5.425 | 5.570 | 5.400 | 5.430 | 5.430 | 135,094 |
| 2026-10-05 | 5.695 | 5.695 | 5.280 | 5.450 | 5.450 | 140,211 |
| 2026-10-02 | 5.510 | 5.545 | 5.400 | 5.460 | 5.460 | 164,594 |
| 2026-10-01 | 5.585 | 5.585 | 5.460 | 5.495 | 5.495 | 171,608 |
| 2026-09-30 | 5.750 | 5.750 | 5.560 | 5.560 | 5.560 | 220,975 |
| 2026-09-29 | 5.750 | 5.800 | 5.665 | 5.710 | 5.710 | 680,499 |
| 2026-09-28 | 5.600 | 5.765 | 5.520 | 5.750 | 5.750 | 214,900 |
| 2026-09-25 | 5.540 | 5.620 | 5.450 | 5.580 | 5.580 | 80,906 |
| 2026-09-24 | 5.530 | 5.540 | 5.430 | 5.455 | 5.455 | 76,222 |
| 2026-09-23 | 5.605 | 5.645 | 5.450 | 5.525 | 5.525 | 129,817 |
Page 1 of 1 · 23 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.