Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.756	0.775	0.746	0.752	7.521	11,045
2022-07-29	0.726	0.779	0.708	0.755	7.554	19,245
2022-07-28	0.718	0.727	0.694	0.704	7.039	8,071
2022-07-27	0.721	0.727	0.691	0.727	7.265	4,250
2022-07-26	0.742	0.742	0.704	0.720	7.204	2,271
2022-07-25	0.783	0.783	0.706	0.711	7.114	17,087
2022-07-22	0.794	0.794	0.756	0.757	7.568	8,920
2022-07-21	0.850	0.850	0.737	0.764	7.643	31,584
2022-07-20	0.822	0.846	0.805	0.846	8.461	11,696
2022-07-19	0.813	0.831	0.784	0.822	8.220	9,957
2022-07-18	0.795	0.816	0.756	0.812	8.120	14,497
2022-07-15	0.795	0.795	0.775	0.794	7.936	5,070
2022-07-14	0.774	0.850	0.754	0.779	7.790	16,753
2022-07-13	0.756	0.756	0.718	0.756	7.558	6,728
2022-07-12	0.678	0.775	0.678	0.745	7.454	18,809
2022-07-11	0.708	0.708	0.669	0.701	7.010	7,371
2022-07-08	0.677	0.699	0.661	0.680	6.802	10,360
2022-07-07	0.676	0.677	0.638	0.677	6.774	2,307
2022-07-06	0.626	0.671	0.626	0.648	6.481	17,332
2022-07-05	0.663	0.680	0.620	0.643	6.425	12,312
2022-07-04	0.673	0.694	0.661	0.663	6.632	3,390
2022-07-01	0.652	0.699	0.643	0.689	6.888	6,922
2022-06-30	0.718	0.743	0.681	0.691	6.906	6,413
2022-06-29	0.761	0.772	0.718	0.719	7.190	6,020
2022-06-28	0.774	0.775	0.756	0.762	7.615	3,352
2022-06-27	0.752	0.775	0.747	0.769	7.691	2,986
2022-06-24	0.738	0.771	0.737	0.752	7.516	3,068
2022-06-23	0.771	0.771	0.739	0.756	7.558	6,091
2022-06-22	0.771	0.776	0.716	0.719	7.190	12,894
2022-06-21	0.649	0.776	0.649	0.770	7.700	30,021
2022-06-20	0.661	0.680	0.645	0.661	6.614	5,500
2022-06-17	0.576	0.737	0.576	0.661	6.614	74,729
2022-06-16	0.634	0.667	0.572	0.576	5.763	43,657
2022-06-15	0.718	0.718	0.638	0.641	6.410	19,935
2022-06-14	0.676	0.721	0.667	0.706	7.062	32,454
2022-06-13	0.734	0.741	0.676	0.677	6.774	32,267
2022-06-10	0.792	0.794	0.729	0.750	7.502	35,287
2022-06-09	0.787	0.802	0.782	0.800	7.998	8,614
2022-06-08	0.824	0.824	0.789	0.801	8.007	13,485
2022-06-07	0.830	0.830	0.797	0.804	8.040	14,567
2022-06-06	0.822	0.831	0.808	0.831	8.305	11,967
2022-06-03	0.859	0.859	0.803	0.820	8.201	14,823
2022-06-02	0.855	0.898	0.823	0.851	8.508	26,458
2022-06-01	0.860	0.885	0.850	0.861	8.607	5,223
2022-05-31	0.907	0.907	0.860	0.860	8.598	11,814
2022-05-30	0.860	0.907	0.850	0.898	8.975	14,758
2022-05-27	0.883	0.883	0.822	0.841	8.409	18,316
2022-05-26	0.873	0.883	0.873	0.883	8.834	2,614
2022-05-25	0.910	0.910	0.804	0.873	8.730	50,878
2022-05-24	0.963	0.963	0.903	0.907	9.070	8,858
2022-05-23	0.973	0.973	0.935	0.936	9.363	4,966
2022-05-20	0.973	1.011	0.954	0.973	9.731	20,445
2022-05-19	0.960	0.960	0.913	0.934	9.339	9,087
2022-05-18	0.971	0.971	0.898	0.951	9.514	9,236
2022-05-17	0.947	0.971	0.946	0.954	9.542	6,496
2022-05-16	0.975	0.990	0.954	0.956	9.561	4,482
2022-05-13	0.973	1.000	0.973	0.992	9.920	10,887
2022-05-12	0.951	0.964	0.883	0.964	9.637	38,261
2022-05-11	0.992	0.994	0.960	0.960	9.599	13,554
2022-05-10	0.987	1.011	0.968	0.979	9.788	17,172

← NewerPage 19 of 22 · 1,282 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.