Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.485	0.510	0.485	0.495	4.951	110,180
2026-07-24	0.471	0.481	0.470	0.477	4.768	63,882
2026-07-23	0.490	0.497	0.469	0.471	4.709	160,175
2026-07-22	0.507	0.510	0.470	0.496	4.958	284,413
2026-07-21	0.486	0.532	0.486	0.507	5.070	237,247
2026-07-20	0.485	0.501	0.466	0.478	4.777	107,263
2026-07-17	0.500	0.502	0.465	0.485	4.850	278,032
2026-07-16	0.506	0.544	0.483	0.523	5.230	531,382
2026-07-15	0.496	0.525	0.485	0.507	5.066	184,754
2026-07-14	0.488	0.506	0.476	0.479	4.794	119,157
2026-07-13	0.470	0.497	0.468	0.489	4.893	80,695
2026-07-10	0.463	0.488	0.457	0.470	4.701	189,725
2026-07-09	0.456	0.465	0.450	0.454	4.541	39,902
2026-07-08	0.464	0.464	0.441	0.444	4.440	135,226
2026-07-07	0.479	0.482	0.459	0.465	4.650	119,809
2026-07-06	0.468	0.483	0.448	0.462	4.620	164,423
2026-07-03	0.453	0.469	0.446	0.464	4.635	89,043
2026-07-02	0.440	0.470	0.432	0.449	4.487	176,743
2026-07-01	0.398	0.435	0.390	0.425	4.245	232,941
2026-06-30	0.402	0.408	0.386	0.402	4.020	160,862
2026-06-29	0.394	0.418	0.391	0.399	3.993	194,425
2026-06-26	0.385	0.405	0.382	0.400	4.003	87,160
2026-06-25	0.394	0.403	0.378	0.384	3.840	179,249
2026-06-24	0.418	0.420	0.380	0.385	3.850	226,512
2026-06-23	0.404	0.420	0.391	0.411	4.108	252,387
2026-06-22	0.420	0.424	0.384	0.409	4.087	364,467
2026-06-19	0.439	0.439	0.395	0.415	4.151	450,245
2026-06-18	0.457	0.463	0.446	0.452	4.519	155,334
2026-06-17	0.467	0.469	0.445	0.453	4.529	129,790
2026-06-16	0.490	0.501	0.460	0.461	4.609	226,035
2026-06-15	0.495	0.527	0.489	0.499	4.993	359,029
2026-06-12	0.479	0.495	0.470	0.474	4.741	132,994
2026-06-11	0.472	0.487	0.467	0.480	4.800	56,605
2026-06-10	0.474	0.485	0.439	0.468	4.683	222,206
2026-06-09	0.510	0.512	0.477	0.477	4.771	127,462
2026-06-08	0.466	0.510	0.466	0.508	5.076	216,249
2026-06-05	0.477	0.499	0.467	0.473	4.731	176,004
2026-06-04	0.470	0.503	0.456	0.489	4.890	207,310
2026-06-03	0.480	0.485	0.464	0.475	4.750	177,145
2026-06-02	0.520	0.520	0.470	0.478	4.778	533,002
2026-06-01	0.530	0.542	0.513	0.525	5.248	159,768
2026-05-29	0.541	0.554	0.521	0.535	5.348	168,144
2026-05-28	0.550	0.556	0.521	0.530	5.302	252,241
2026-05-27	0.561	0.574	0.556	0.561	5.610	202,958
2026-05-26	0.576	0.585	0.565	0.572	5.722	176,934
2026-05-25	0.601	0.608	0.580	0.589	5.886	180,891
2026-05-22	0.619	0.627	0.586	0.588	5.880	246,753
2026-05-21	0.626	0.630	0.610	0.614	6.136	109,979
2026-05-20	0.603	0.627	0.596	0.625	6.252	127,299
2026-05-19	0.605	0.617	0.591	0.594	5.940	151,232
2026-05-18	0.625	0.637	0.599	0.600	6.000	311,056
2026-05-15	0.676	0.679	0.632	0.636	6.364	187,914
2026-05-14	0.640	0.680	0.626	0.675	6.750	264,961
2026-05-13	0.660	0.665	0.635	0.640	6.396	224,202
2026-05-12	0.680	0.687	0.648	0.648	6.480	149,954
2026-05-11	0.661	0.694	0.650	0.675	6.754	230,185
2026-05-08	0.660	0.678	0.648	0.650	6.502	106,347
2026-05-07	0.670	0.677	0.652	0.664	6.638	126,423
2026-05-06	0.665	0.726	0.659	0.665	6.650	451,386
2026-05-05	0.635	0.680	0.630	0.664	6.636	355,232

← NewerPage 2 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.