Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.730	0.742	0.694	0.697	6.970	205,495
2026-02-03	0.740	0.746	0.705	0.710	7.100	90,706
2026-02-02	0.703	0.750	0.686	0.740	7.400	351,348
2026-01-30	0.740	0.780	0.726	0.752	7.520	150,989
2026-01-29	0.794	0.808	0.735	0.743	7.430	214,300
2026-01-28	0.788	0.828	0.778	0.822	8.220	195,127
2026-01-27	0.771	0.810	0.771	0.788	7.880	152,201
2026-01-26	0.756	0.780	0.753	0.769	7.690	83,208
2026-01-23	0.780	0.786	0.764	0.767	7.670	71,091
2026-01-22	0.792	0.800	0.773	0.780	7.800	66,766
2026-01-21	0.753	0.796	0.745	0.778	7.780	212,484
2026-01-20	0.760	0.773	0.742	0.756	7.560	182,809
2026-01-19	0.823	0.825	0.780	0.780	7.800	251,234
2026-01-16	0.878	0.890	0.848	0.860	8.600	126,119
2026-01-15	0.941	0.953	0.871	0.889	8.890	212,507
2026-01-14	0.902	0.955	0.864	0.937	9.370	381,686
2026-01-13	0.814	0.860	0.806	0.860	8.600	261,566
2026-01-12	0.830	0.839	0.793	0.812	8.120	157,542
2026-01-09	0.810	0.836	0.791	0.830	8.300	147,227
2026-01-08	0.790	0.806	0.784	0.796	7.960	110,095
2026-01-07	0.820	0.835	0.794	0.810	8.100	101,403
2026-01-06	0.870	0.877	0.811	0.816	8.160	306,711
2026-01-05	0.864	0.890	0.822	0.878	8.780	360,051
2026-01-02	0.772	0.841	0.752	0.820	8.200	366,444
2025-12-31	0.755	0.783	0.749	0.753	7.530	103,407
2025-12-30	0.740	0.754	0.735	0.749	7.490	81,081
2025-12-29	0.756	0.790	0.730	0.739	7.390	285,094
2025-12-24	0.740	0.790	0.732	0.750	7.500	162,141
2025-12-23	0.709	0.750	0.700	0.748	7.480	278,817
2025-12-22	0.765	0.779	0.720	0.726	7.260	195,138
2025-12-19	0.757	0.785	0.745	0.762	7.620	98,894
2025-12-18	0.745	0.767	0.730	0.753	7.530	120,029
2025-12-17	0.762	0.777	0.742	0.745	7.450	146,976
2025-12-16	0.760	0.778	0.757	0.764	7.640	111,793
2025-12-15	0.801	0.815	0.758	0.780	7.800	135,001
2025-12-12	0.837	0.850	0.800	0.806	8.060	151,645
2025-12-11	0.830	0.848	0.809	0.821	8.210	63,801
2025-12-10	0.891	0.899	0.846	0.858	8.580	96,585
2025-12-09	0.854	0.894	0.848	0.890	8.900	115,375
2025-12-08	0.871	0.880	0.840	0.872	8.720	155,191
2025-12-05	0.900	0.925	0.841	0.848	8.480	171,233
2025-12-04	0.940	0.940	0.880	0.899	8.990	164,915
2025-12-03	0.915	0.956	0.896	0.914	9.140	327,885
2025-12-02	0.813	0.898	0.806	0.876	8.760	290,570
2025-12-01	0.866	0.874	0.785	0.796	7.960	365,638
2025-11-28	0.876	0.978	0.863	0.918	9.180	304,610
2025-11-27	0.858	0.899	0.850	0.874	8.740	230,063
2025-11-26	0.798	0.839	0.780	0.820	8.200	161,948
2025-11-25	0.750	0.810	0.750	0.791	7.910	190,092
2025-11-24	0.776	0.799	0.727	0.744	7.440	171,979
2025-11-21	0.745	0.787	0.694	0.736	7.360	422,312
2025-11-20	0.855	0.870	0.772	0.775	7.750	253,895
2025-11-19	0.832	0.850	0.806	0.807	8.070	142,850
2025-11-18	0.800	0.850	0.790	0.846	8.460	231,249
2025-11-17	0.870	0.895	0.830	0.830	8.300	96,834
2025-11-14	0.875	0.910	0.825	0.870	8.700	262,316
2025-11-13	0.966	1.036	0.916	0.930	9.300	278,784
2025-11-12	0.890	1.014	0.890	0.962	9.620	219,439
2025-11-11	0.927	0.948	0.882	0.890	8.900	102,339
2025-11-10	0.950	0.996	0.916	0.920	9.200	262,525

← NewerPage 4 of 22 · 1,284 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.