Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.623	0.642	0.606	0.611	6.110	243,489
2026-04-30	0.612	0.625	0.585	0.597	5.968	366,844
2026-04-29	0.640	0.647	0.625	0.625	6.250	63,515
2026-04-28	0.660	0.662	0.620	0.633	6.330	158,033
2026-04-27	0.674	0.699	0.655	0.659	6.590	238,149
2026-04-24	0.663	0.679	0.656	0.670	6.700	100,317
2026-04-23	0.687	0.699	0.656	0.670	6.700	114,943
2026-04-22	0.691	0.708	0.675	0.700	7.000	170,821
2026-04-21	0.698	0.704	0.664	0.676	6.756	178,859
2026-04-20	0.681	0.705	0.660	0.690	6.900	157,565
2026-04-17	0.692	0.727	0.677	0.708	7.078	348,756
2026-04-16	0.690	0.725	0.667	0.673	6.730	278,956
2026-04-15	0.672	0.687	0.655	0.680	6.800	104,448
2026-04-14	0.653	0.689	0.645	0.680	6.800	425,232
2026-04-13	0.617	0.648	0.594	0.623	6.234	149,257
2026-04-10	0.626	0.655	0.608	0.633	6.330	218,176
2026-04-09	0.625	0.626	0.601	0.615	6.150	90,334
2026-04-08	0.632	0.650	0.621	0.626	6.260	197,969
2026-04-07	0.630	0.634	0.590	0.590	5.904	93,483
2026-04-02	0.603	0.634	0.591	0.612	6.120	122,563
2026-04-01	0.610	0.634	0.603	0.617	6.170	139,512
2026-03-31	0.605	0.605	0.577	0.594	5.940	94,438
2026-03-30	0.570	0.619	0.564	0.609	6.090	165,019
2026-03-27	0.578	0.578	0.540	0.568	5.680	211,522
2026-03-26	0.590	0.596	0.573	0.573	5.730	90,824
2026-03-25	0.590	0.607	0.585	0.600	6.000	175,284
2026-03-24	0.600	0.606	0.572	0.579	5.790	141,750
2026-03-23	0.588	0.629	0.561	0.600	6.000	287,420
2026-03-20	0.600	0.639	0.562	0.590	5.900	414,113
2026-03-19	0.610	0.634	0.590	0.600	6.000	263,105
2026-03-18	0.742	0.742	0.613	0.619	6.190	514,668
2026-03-17	0.750	0.769	0.725	0.730	7.300	155,947
2026-03-16	0.773	0.785	0.721	0.756	7.560	205,588
2026-03-13	0.773	0.820	0.756	0.760	7.600	292,801
2026-03-12	0.776	0.810	0.742	0.750	7.500	184,949
2026-03-11	0.811	0.819	0.770	0.786	7.860	199,866
2026-03-10	0.845	0.860	0.790	0.810	8.100	207,873
2026-03-09	0.741	0.856	0.741	0.815	8.150	408,865
2026-03-06	0.810	0.836	0.761	0.765	7.650	257,495
2026-03-05	0.800	0.872	0.773	0.800	8.000	483,019
2026-03-04	0.690	0.833	0.690	0.803	8.030	586,800
2026-03-03	0.683	0.699	0.655	0.687	6.870	144,854
2026-03-02	0.620	0.728	0.615	0.699	6.990	242,527
2026-02-27	0.659	0.678	0.638	0.644	6.440	143,156
2026-02-26	0.645	0.693	0.640	0.644	6.440	257,860
2026-02-25	0.610	0.660	0.600	0.652	6.520	189,586
2026-02-24	0.590	0.616	0.586	0.602	6.020	129,854
2026-02-23	0.591	0.618	0.584	0.605	6.050	157,526
2026-02-20	0.584	0.630	0.576	0.622	6.220	195,883
2026-02-19	0.600	0.600	0.573	0.578	5.780	74,923
2026-02-18	0.580	0.607	0.577	0.596	5.960	85,506
2026-02-17	0.586	0.610	0.567	0.579	5.790	121,778
2026-02-16	0.616	0.625	0.583	0.586	5.860	115,618
2026-02-13	0.579	0.615	0.568	0.603	6.030	151,145
2026-02-12	0.575	0.598	0.565	0.565	5.650	167,173
2026-02-11	0.587	0.593	0.562	0.568	5.680	210,739
2026-02-10	0.620	0.625	0.582	0.600	6.000	223,873
2026-02-09	0.697	0.700	0.600	0.614	6.140	386,693
2026-02-06	0.630	0.698	0.625	0.684	6.840	515,447
2026-02-05	0.680	0.693	0.642	0.655	6.550	286,427

← NewerPage 3 of 5 · 255 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.