Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.386	0.431	0.386	0.416	4.157	61,613
2023-01-13	0.380	0.387	0.369	0.383	3.832	26,395
2023-01-12	0.371	0.378	0.371	0.377	3.774	18,281
2023-01-11	0.369	0.387	0.362	0.371	3.705	30,033
2023-01-10	0.357	0.387	0.348	0.369	3.687	71,157
2023-01-09	0.350	0.364	0.340	0.350	3.496	27,600
2023-01-06	0.357	0.358	0.324	0.340	3.401	34,365
2023-01-05	0.281	0.369	0.278	0.359	3.586	70,864
2023-01-04	0.282	0.283	0.271	0.278	2.783	14,562
2023-01-03	0.279	0.283	0.271	0.281	2.812	10,250
2023-01-02	0.268	0.289	0.265	0.280	2.804	11,985
2022-12-30	0.273	0.273	0.257	0.267	2.674	9,489
2022-12-29	0.249	0.273	0.249	0.272	2.719	15,376
2022-12-28	0.251	0.256	0.248	0.250	2.496	7,691
2022-12-27	0.255	0.261	0.251	0.252	2.515	10,638
2022-12-23	0.255	0.265	0.251	0.256	2.560	13,330
2022-12-22	0.273	0.273	0.256	0.257	2.574	11,427
2022-12-21	0.251	0.290	0.251	0.261	2.606	24,551
2022-12-20	0.284	0.292	0.276	0.277	2.768	6,164
2022-12-19	0.283	0.292	0.283	0.292	2.918	3,956
2022-12-16	0.275	0.282	0.274	0.276	2.761	10,776
2022-12-15	0.291	0.291	0.275	0.275	2.747	10,859
2022-12-14	0.283	0.293	0.283	0.286	2.855	5,266
2022-12-13	0.280	0.292	0.280	0.291	2.910	5,826
2022-12-12	0.302	0.302	0.280	0.283	2.834	6,543
2022-12-09	0.310	0.310	0.283	0.283	2.834	14,858
2022-12-08	0.302	0.310	0.302	0.302	3.016	7,631
2022-12-07	0.311	0.321	0.302	0.311	3.110	11,827
2022-12-06	0.324	0.329	0.305	0.305	3.052	17,754
2022-12-05	0.322	0.322	0.312	0.316	3.163	7,720
2022-12-02	0.335	0.335	0.303	0.324	3.235	18,657
2022-12-01	0.312	0.335	0.302	0.334	3.341	26,755
2022-11-30	0.312	0.312	0.302	0.303	3.025	2,832
2022-11-29	0.312	0.312	0.298	0.301	3.014	7,460
2022-11-28	0.312	0.324	0.302	0.302	3.023	30,732
2022-11-25	0.298	0.319	0.288	0.315	3.152	45,460
2022-11-24	0.266	0.293	0.256	0.287	2.874	59,790
2022-11-23	0.228	0.275	0.228	0.255	2.551	47,272
2022-11-22	0.262	0.262	0.219	0.242	2.422	136,407
2022-11-21	0.311	0.311	0.252	0.262	2.615	75,597
2022-11-18	0.317	0.318	0.295	0.308	3.080	32,875
2022-11-17	0.331	0.331	0.303	0.312	3.122	16,186
2022-11-16	0.320	0.328	0.307	0.328	3.282	12,774
2022-11-15	0.331	0.331	0.318	0.321	3.207	21,594
2022-11-14	0.341	0.341	0.320	0.330	3.297	13,835
2022-11-11	0.350	0.354	0.326	0.331	3.307	25,854
2022-11-10	0.340	0.357	0.321	0.345	3.449	38,313
2022-11-09	0.359	0.361	0.354	0.354	3.543	6,242
2022-11-08	0.350	0.364	0.348	0.363	3.634	11,928
2022-11-07	0.344	0.350	0.331	0.343	3.431	15,790
2022-11-04	0.330	0.345	0.321	0.339	3.386	41,479
2022-11-03	0.354	0.354	0.319	0.321	3.212	54,436
2022-11-02	0.384	0.384	0.347	0.352	3.524	52,444
2022-11-01	0.402	0.406	0.357	0.371	3.705	141,353
2022-10-31	0.444	0.471	0.425	0.427	4.270	41,380
2022-10-28	0.493	0.509	0.444	0.457	4.573	35,406
2022-10-27	0.516	0.557	0.478	0.510	5.102	117,591
2022-10-26	0.416	0.485	0.406	0.472	4.724	83,784
2022-10-25	0.402	0.411	0.399	0.406	4.063	10,331
2022-10-24	0.406	0.424	0.399	0.403	4.025	10,952

← NewerPage 17 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.