Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.425	0.425	0.398	0.410	4.100	12,644
2022-10-20	0.430	0.434	0.406	0.414	4.138	22,302
2022-10-19	0.434	0.437	0.408	0.434	4.344	26,260
2022-10-18	0.416	0.472	0.416	0.433	4.331	46,502
2022-10-17	0.400	0.406	0.392	0.406	4.063	16,282
2022-10-14	0.378	0.406	0.378	0.396	3.962	49,825
2022-10-13	0.378	0.387	0.375	0.379	3.789	19,978
2022-10-12	0.386	0.387	0.377	0.386	3.864	6,939
2022-10-11	0.419	0.419	0.359	0.375	3.751	40,871
2022-10-10	0.416	0.416	0.397	0.397	3.968	8,819
2022-10-07	0.393	0.416	0.384	0.416	4.157	44,554
2022-10-06	0.387	0.403	0.378	0.387	3.874	17,513
2022-10-05	0.425	0.425	0.374	0.384	3.843	33,089
2022-10-04	0.406	0.423	0.397	0.406	4.063	28,485
2022-10-03	0.402	0.413	0.390	0.406	4.063	31,291
2022-09-30	0.406	0.425	0.379	0.425	4.250	67,302
2022-09-29	0.491	0.517	0.375	0.406	4.063	154,890
2022-09-28	0.478	0.482	0.454	0.482	4.818	42,946
2022-09-27	0.531	0.565	0.480	0.481	4.809	37,351
2022-09-26	0.553	0.557	0.515	0.524	5.244	27,412
2022-09-23	0.604	0.604	0.557	0.559	5.588	21,902
2022-09-22	0.614	0.614	0.586	0.586	5.858	9,478
2022-09-21	0.605	0.614	0.595	0.611	6.108	9,859
2022-09-20	0.628	0.651	0.607	0.618	6.179	20,613
2022-09-19	0.643	0.652	0.605	0.624	6.236	22,504
2022-09-16	0.677	0.677	0.631	0.670	6.703	22,872
2022-09-15	0.672	0.694	0.605	0.671	6.708	16,857
2022-09-14	0.686	0.722	0.660	0.672	6.717	11,886
2022-09-13	0.685	0.722	0.681	0.696	6.963	6,198
2022-09-12	0.709	0.723	0.704	0.722	7.218	6,376
2022-09-09	0.697	0.704	0.680	0.704	7.039	5,364
2022-09-08	0.662	0.694	0.662	0.686	6.859	13,895
2022-09-07	0.683	0.690	0.683	0.685	6.850	5,097
2022-09-06	0.694	0.694	0.683	0.694	6.944	6,134
2022-09-05	0.699	0.699	0.678	0.694	6.944	2,726
2022-09-02	0.661	0.709	0.653	0.690	6.897	12,137
2022-09-01	0.660	0.661	0.626	0.661	6.609	15,079
2022-08-31	0.657	0.660	0.644	0.660	6.595	4,513
2022-08-30	0.643	0.661	0.626	0.657	6.566	9,890
2022-08-29	0.662	0.678	0.617	0.643	6.434	18,646
2022-08-26	0.708	0.708	0.674	0.680	6.802	11,558
2022-08-25	0.709	0.716	0.695	0.708	7.081	5,672
2022-08-24	0.710	0.717	0.691	0.709	7.086	6,363
2022-08-23	0.699	0.721	0.699	0.709	7.091	10,651
2022-08-22	0.709	0.732	0.709	0.722	7.223	6,451
2022-08-19	0.761	0.761	0.690	0.723	7.228	20,966
2022-08-18	0.758	0.773	0.747	0.747	7.473	7,578
2022-08-17	0.808	0.808	0.738	0.756	7.558	11,720
2022-08-16	0.794	0.820	0.790	0.803	8.031	19,944
2022-08-15	0.784	0.798	0.776	0.794	7.936	12,942
2022-08-12	0.758	0.784	0.758	0.776	7.757	8,676
2022-08-11	0.757	0.784	0.757	0.779	7.785	10,624
2022-08-10	0.737	0.793	0.737	0.756	7.558	17,797
2022-08-09	0.737	0.755	0.737	0.737	7.374	6,074
2022-08-08	0.746	0.763	0.730	0.756	7.558	5,294
2022-08-05	0.749	0.754	0.740	0.740	7.402	4,667
2022-08-04	0.720	0.741	0.720	0.740	7.402	6,455
2022-08-03	0.718	0.739	0.713	0.730	7.298	13,941
2022-08-02	0.742	0.754	0.718	0.724	7.237	11,999
2022-08-01	0.756	0.775	0.746	0.752	7.521	11,045

← NewerPage 18 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.