Capital B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.265	0.278	0.259	0.259	2.593	19,326
2023-04-11	0.268	0.273	0.259	0.265	2.645	15,469
2023-04-06	0.260	0.273	0.260	0.268	2.683	4,185
2023-04-05	0.272	0.275	0.260	0.261	2.612	4,817
2023-04-04	0.265	0.278	0.256	0.270	2.702	18,759
2023-04-03	0.280	0.280	0.255	0.263	2.631	24,464
2023-03-31	0.253	0.283	0.251	0.269	2.693	37,903
2023-03-30	0.255	0.265	0.254	0.254	2.542	36,265
2023-03-29	0.301	0.301	0.255	0.255	2.553	76,978
2023-03-28	0.301	0.301	0.291	0.297	2.967	4,899
2023-03-27	0.309	0.312	0.288	0.290	2.904	24,636
2023-03-24	0.299	0.324	0.285	0.307	3.071	31,003
2023-03-23	0.300	0.300	0.284	0.298	2.976	11,853
2023-03-22	0.310	0.310	0.279	0.300	3.004	24,345
2023-03-21	0.294	0.316	0.294	0.295	2.948	22,444
2023-03-20	0.286	0.312	0.284	0.301	3.014	28,571
2023-03-17	0.295	0.300	0.283	0.286	2.855	19,901
2023-03-16	0.276	0.295	0.276	0.285	2.846	8,121
2023-03-15	0.297	0.317	0.275	0.283	2.834	24,661
2023-03-14	0.300	0.329	0.292	0.294	2.944	63,768
2023-03-13	0.293	0.304	0.275	0.300	3.004	42,026
2023-03-10	0.310	0.321	0.293	0.310	3.099	21,365
2023-03-09	0.338	0.338	0.315	0.330	3.297	8,983
2023-03-08	0.341	0.349	0.315	0.335	3.345	31,555
2023-03-07	0.359	0.359	0.348	0.349	3.494	4,409
2023-03-06	0.341	0.359	0.340	0.350	3.498	8,521
2023-03-03	0.362	0.368	0.345	0.348	3.477	24,201
2023-03-02	0.377	0.377	0.359	0.361	3.607	13,366
2023-03-01	0.378	0.378	0.365	0.376	3.764	6,148
2023-02-28	0.378	0.378	0.359	0.378	3.779	11,988
2023-02-27	0.378	0.378	0.364	0.369	3.685	30,541
2023-02-24	0.374	0.392	0.374	0.376	3.760	5,700
2023-02-23	0.388	0.406	0.373	0.374	3.741	12,260
2023-02-22	0.376	0.416	0.370	0.401	4.006	20,001
2023-02-21	0.386	0.387	0.372	0.376	3.758	5,360
2023-02-20	0.377	0.378	0.375	0.378	3.779	10,089
2023-02-17	0.400	0.401	0.373	0.378	3.775	26,151
2023-02-16	0.395	0.420	0.385	0.393	3.927	30,483
2023-02-15	0.382	0.400	0.375	0.399	3.993	8,838
2023-02-14	0.378	0.385	0.372	0.382	3.819	4,974
2023-02-13	0.406	0.406	0.370	0.375	3.749	32,190
2023-02-10	0.439	0.441	0.404	0.404	4.036	24,790
2023-02-09	0.446	0.453	0.435	0.439	4.393	9,925
2023-02-08	0.442	0.451	0.426	0.435	4.346	10,561
2023-02-07	0.440	0.468	0.416	0.443	4.429	47,968
2023-02-06	0.415	0.452	0.404	0.443	4.425	45,364
2023-02-03	0.378	0.425	0.378	0.404	4.044	36,733
2023-02-02	0.391	0.391	0.374	0.380	3.798	22,687
2023-02-01	0.387	0.387	0.371	0.378	3.779	16,307
2023-01-31	0.376	0.387	0.369	0.370	3.704	8,763
2023-01-30	0.387	0.388	0.369	0.369	3.692	15,231
2023-01-27	0.378	0.378	0.367	0.378	3.779	3,406
2023-01-26	0.378	0.387	0.365	0.378	3.777	11,135
2023-01-25	0.380	0.384	0.370	0.378	3.777	5,122
2023-01-24	0.392	0.393	0.369	0.382	3.817	6,617
2023-01-23	0.384	0.394	0.369	0.384	3.836	19,809
2023-01-20	0.365	0.365	0.347	0.347	3.467	8,597
2023-01-19	0.378	0.378	0.347	0.350	3.498	20,510
2023-01-18	0.414	0.414	0.369	0.378	3.779	44,991
2023-01-17	0.416	0.423	0.409	0.411	4.110	15,740

← NewerPage 16 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.