Capri Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 80.320 | 80.320 | 80.320 | 80.320 | 80.320 | 8 |
| 2026-10-15 | 77.300 | 77.300 | 77.300 | 77.300 | 77.300 | 0 |
| 2026-10-14 | 77.300 | 77.300 | 77.300 | 77.300 | 77.300 | 0 |
| 2026-10-13 | 73.120 | 77.300 | 73.120 | 77.300 | 77.300 | 7 |
| 2026-10-12 | 74.620 | 74.620 | 74.620 | 74.620 | 74.620 | 0 |
| 2026-10-09 | 74.620 | 74.620 | 74.620 | 74.620 | 74.620 | 1 |
| 2026-10-08 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 0 |
| 2026-10-07 | 72.800 | 72.800 | 72.800 | 72.800 | 72.800 | 1 |
| 2026-10-06 | 72.310 | 72.310 | 72.310 | 72.310 | 72.310 | 1 |
| 2026-10-05 | 71.520 | 71.920 | 71.520 | 71.920 | 71.920 | 4 |
| 2026-10-02 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 1 |
| 2026-10-01 | 73.990 | 73.990 | 73.990 | 73.990 | 73.990 | 1 |
| 2026-09-30 | 73.440 | 73.440 | 73.440 | 73.440 | 73.440 | 1 |
| 2026-09-29 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 0 |
| 2026-09-28 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 0 |
| 2026-09-25 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 0 |
| 2026-09-24 | 79.040 | 79.040 | 79.040 | 79.040 | 79.040 | 4 |
| 2026-09-23 | 80.080 | 80.080 | 80.080 | 80.080 | 80.080 | 1 |
| 2026-09-22 | 76.930 | 81.550 | 76.930 | 81.270 | 81.270 | 134 |
| 2026-09-21 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 1 |
| 2026-09-18 | 77.100 | 77.100 | 77.050 | 77.050 | 77.050 | 23 |
| 2026-09-17 | 78.150 | 78.720 | 78.150 | 78.720 | 78.720 | 58 |
| 2026-09-16 | 76.160 | 77.910 | 76.160 | 77.490 | 77.490 | 216 |
| 2026-09-15 | 72.310 | 72.310 | 72.310 | 72.310 | 72.310 | 1 |
| 2026-09-14 | 71.750 | 72.870 | 71.750 | 72.100 | 72.100 | 124 |
| 2026-09-11 | 67.200 | 69.090 | 67.200 | 69.090 | 69.090 | 39 |
| 2026-09-10 | 65.160 | 65.160 | 65.160 | 65.160 | 65.160 | 2 |
| 2026-09-09 | 66.990 | 66.990 | 66.050 | 66.050 | 66.050 | 2 |
| 2026-09-08 | 68.950 | 68.950 | 66.710 | 66.710 | 66.710 | 114 |
| 2026-09-07 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 0 |
| 2026-09-04 | 68.390 | 70.070 | 68.250 | 69.900 | 69.900 | 108 |
| 2026-09-03 | 66.120 | 67.740 | 64.680 | 67.620 | 67.620 | 12 |
| 2026-09-02 | 67.740 | 67.740 | 65.000 | 65.030 | 65.030 | 126 |
| 2026-09-01 | 67.000 | 67.000 | 65.940 | 66.150 | 66.150 | 624 |
| 2026-08-31 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-30 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-28 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-27 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-26 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-25 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-24 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-21 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-20 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-19 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-18 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-17 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-14 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-13 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-12 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-11 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-10 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-07 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-06 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-05 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-04 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-08-03 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-07-31 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-07-30 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-07-29 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
| 2026-07-28 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 0 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.