Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.168	1.209	1.141	1.190	11.904	7,131
2022-02-09	1.148	1.170	1.139	1.162	11.621	5,853
2022-02-08	1.168	1.168	1.146	1.146	11.460	6,141
2022-02-07	1.203	1.203	1.136	1.158	11.583	11,631
2022-02-04	1.223	1.223	1.154	1.162	11.621	8,902
2022-02-03	1.208	1.272	1.167	1.182	11.819	20,956
2022-02-02	1.200	1.202	1.168	1.175	11.753	12,527
2022-02-01	1.117	1.206	1.117	1.190	11.904	24,421
2022-01-31	1.124	1.139	1.096	1.122	11.224	9,516
2022-01-28	1.163	1.171	1.102	1.124	11.243	25,298
2022-01-27	1.153	1.154	1.097	1.146	11.460	9,086
2022-01-26	1.120	1.172	1.088	1.170	11.696	26,321
2022-01-25	1.175	1.210	1.087	1.110	11.101	31,427
2022-01-24	1.207	1.209	1.068	1.124	11.243	77,380
2022-01-21	1.293	1.293	1.203	1.241	12.414	33,288
2022-01-20	1.266	1.303	1.254	1.299	12.991	12,050
2022-01-19	1.315	1.358	1.253	1.294	12.944	20,725
2022-01-18	1.362	1.365	1.313	1.341	13.406	13,115
2022-01-17	1.388	1.397	1.349	1.349	13.492	5,259
2022-01-14	1.396	1.410	1.356	1.361	13.605	6,511
2022-01-13	1.378	1.443	1.339	1.414	14.143	21,168
2022-01-12	1.335	1.393	1.299	1.381	13.813	24,015
2022-01-11	1.346	1.364	1.317	1.332	13.321	14,577
2022-01-10	1.342	1.360	1.287	1.323	13.227	18,662
2022-01-07	1.383	1.416	1.342	1.344	13.444	27,136
2022-01-06	1.441	1.441	1.380	1.399	13.992	30,608
2022-01-05	1.482	1.540	1.423	1.474	14.739	52,946
2022-01-04	1.417	1.502	1.417	1.446	14.455	43,631
2022-01-03	1.395	1.417	1.352	1.413	14.134	16,458
2021-12-31	1.391	1.422	1.391	1.396	13.964	7,981
2021-12-30	1.342	1.417	1.342	1.416	14.162	33,165
2021-12-29	1.327	1.346	1.323	1.326	13.255	7,578
2021-12-28	1.337	1.370	1.310	1.320	13.199	17,131
2021-12-27	1.361	1.368	1.321	1.350	13.501	20,416
2021-12-24	1.344	1.397	1.344	1.368	13.680	4,781
2021-12-23	1.372	1.391	1.328	1.342	13.416	15,122
2021-12-22	1.417	1.417	1.364	1.389	13.888	18,381
2021-12-21	1.406	1.455	1.326	1.417	14.172	43,909
2021-12-20	1.266	1.498	1.239	1.369	13.690	173,008
2021-12-17	1.294	1.294	1.240	1.283	12.830	9,427
2021-12-16	1.238	1.298	1.238	1.294	12.944	13,185
2021-12-15	1.231	1.246	1.190	1.228	12.282	14,150
2021-12-14	1.257	1.273	1.215	1.243	12.433	10,647
2021-12-13	1.311	1.311	1.239	1.274	12.736	15,965
2021-12-10	1.316	1.316	1.258	1.313	13.133	15,763
2021-12-09	1.341	1.341	1.286	1.313	13.133	8,690
2021-12-08	1.323	1.368	1.283	1.313	13.133	28,813
2021-12-07	1.260	1.376	1.260	1.323	13.227	36,232
2021-12-06	1.205	1.255	1.191	1.255	12.547	16,523
2021-12-03	1.257	1.276	1.194	1.194	11.942	16,694
2021-12-02	1.276	1.300	1.248	1.249	12.490	17,159
2021-12-01	1.259	1.302	1.221	1.298	12.981	24,309
2021-11-30	1.201	1.302	1.186	1.245	12.452	38,095
2021-11-29	1.266	1.276	1.183	1.221	12.207	38,834
2021-11-26	1.308	1.322	1.234	1.257	12.566	83,973
2021-11-25	1.342	1.421	1.298	1.370	13.699	40,348
2021-11-24	1.427	1.445	1.298	1.342	13.416	75,664
2021-11-23	1.512	1.526	1.361	1.403	14.030	119,251
2021-11-22	1.523	1.606	1.521	1.522	15.220	45,564
2021-11-19	1.543	1.549	1.495	1.521	15.211	54,894

← NewerPage 21 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.