Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.025	1.060	0.978	1.011	10.109	26,286
2022-05-06	1.058	1.061	0.992	1.060	10.600	19,646
2022-05-05	1.109	1.143	1.068	1.084	10.837	21,625
2022-05-04	1.105	1.124	1.102	1.122	11.224	5,145
2022-05-03	1.139	1.139	1.087	1.102	11.016	19,467
2022-05-02	1.154	1.191	1.116	1.134	11.337	26,155
2022-04-29	1.222	1.248	1.173	1.198	11.980	20,657
2022-04-28	1.245	1.270	1.190	1.266	12.660	41,705
2022-04-27	1.166	1.253	1.141	1.238	12.377	48,294
2022-04-26	1.177	1.190	1.139	1.165	11.649	16,408
2022-04-25	1.181	1.181	1.132	1.162	11.621	7,340
2022-04-22	1.168	1.181	1.134	1.176	11.763	14,432
2022-04-21	1.145	1.200	1.145	1.190	11.904	12,426
2022-04-20	1.161	1.200	1.132	1.190	11.904	8,808
2022-04-19	1.166	1.166	1.122	1.134	11.337	3,522
2022-04-14	1.137	1.201	1.134	1.166	11.659	12,456
2022-04-13	1.171	1.171	1.129	1.155	11.545	7,213
2022-04-12	1.153	1.174	1.139	1.171	11.706	5,225
2022-04-11	1.200	1.207	1.145	1.175	11.753	11,192
2022-04-08	1.198	1.198	1.157	1.183	11.829	7,223
2022-04-07	1.181	1.209	1.136	1.139	11.394	28,664
2022-04-06	1.199	1.199	1.115	1.152	11.517	21,193
2022-04-05	1.228	1.233	1.181	1.181	11.810	13,286
2022-04-04	1.190	1.259	1.172	1.230	12.301	23,447
2022-04-01	1.155	1.174	1.145	1.156	11.564	7,390
2022-03-31	1.187	1.203	1.147	1.188	11.876	12,967
2022-03-30	1.200	1.209	1.164	1.182	11.819	8,508
2022-03-29	1.219	1.245	1.198	1.204	12.037	14,563
2022-03-28	1.193	1.236	1.186	1.219	12.188	39,300
2022-03-25	1.106	1.217	1.106	1.156	11.564	31,615
2022-03-24	1.124	1.150	1.103	1.105	11.054	15,059
2022-03-23	1.129	1.133	1.085	1.105	11.054	7,898
2022-03-22	1.082	1.132	1.082	1.129	11.290	10,188
2022-03-21	1.081	1.114	1.074	1.084	10.837	8,372
2022-03-18	1.087	1.087	1.049	1.074	10.742	6,051
2022-03-17	1.096	1.121	1.068	1.079	10.789	5,852
2022-03-16	1.063	1.135	1.063	1.104	11.035	12,128
2022-03-15	1.087	1.105	1.045	1.070	10.695	13,175
2022-03-14	1.132	1.153	1.115	1.115	11.148	10,472
2022-03-11	1.075	1.126	1.043	1.115	11.148	18,025
2022-03-10	1.048	1.068	1.040	1.041	10.412	11,259
2022-03-09	0.992	1.077	0.992	1.053	10.534	20,743
2022-03-08	0.945	1.020	0.945	0.974	9.741	19,734
2022-03-07	1.002	1.019	0.883	0.983	9.826	57,469
2022-03-04	1.087	1.129	1.032	1.060	10.600	15,282
2022-03-03	1.152	1.177	1.079	1.088	10.884	34,022
2022-03-02	1.207	1.207	1.120	1.143	11.432	20,138
2022-03-01	1.209	1.218	1.166	1.176	11.763	19,617
2022-02-28	1.169	1.247	1.124	1.207	12.065	56,117
2022-02-25	1.105	1.123	1.066	1.113	11.130	17,898
2022-02-24	1.096	1.134	0.965	1.087	10.865	62,995
2022-02-23	1.124	1.190	1.124	1.155	11.545	8,892
2022-02-22	1.119	1.152	1.087	1.122	11.224	17,515
2022-02-21	1.124	1.159	1.115	1.134	11.337	23,766
2022-02-18	1.152	1.167	1.134	1.134	11.337	8,374
2022-02-17	1.160	1.167	1.116	1.116	11.158	7,370
2022-02-16	1.153	1.162	1.118	1.162	11.621	2,228
2022-02-15	1.136	1.171	1.104	1.153	11.526	7,072
2022-02-14	1.147	1.163	1.100	1.136	11.356	15,660
2022-02-11	1.144	1.190	1.144	1.187	11.867	7,266

← NewerPage 20 of 22 · 1,286 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.