Capital B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.045 | 2.115 | 1.920 | 2.075 | 20.750 | 189,519 |
| 2025-08-15 | 2.065 | 2.180 | 2.035 | 2.055 | 20.550 | 113,778 |
| 2025-08-14 | 2.360 | 2.380 | 2.050 | 2.050 | 20.500 | 265,849 |
| 2025-08-13 | 2.040 | 2.430 | 2.040 | 2.295 | 22.950 | 292,164 |
| 2025-08-12 | 2.190 | 2.255 | 2.030 | 2.115 | 21.150 | 224,153 |
| 2025-08-11 | 2.360 | 2.500 | 2.185 | 2.255 | 22.550 | 231,331 |
| 2025-08-08 | 2.175 | 2.500 | 2.100 | 2.280 | 22.800 | 442,579 |
| 2025-08-07 | 2.510 | 2.580 | 2.225 | 2.225 | 22.250 | 324,381 |
| 2025-08-06 | 2.600 | 2.750 | 2.500 | 2.530 | 25.300 | 170,316 |
| 2025-08-05 | 2.600 | 2.680 | 2.525 | 2.590 | 25.900 | 100,890 |
| 2025-08-04 | 2.705 | 2.810 | 2.510 | 2.585 | 25.850 | 111,143 |
| 2025-08-01 | 2.725 | 2.835 | 2.620 | 2.740 | 27.400 | 97,550 |
| 2025-07-31 | 2.980 | 2.990 | 2.700 | 2.800 | 28.000 | 121,350 |
| 2025-07-30 | 2.660 | 2.660 | 2.660 | 2.660 | 26.600 | 0 |
| 2025-07-29 | 2.870 | 2.890 | 2.580 | 2.660 | 26.600 | 214,522 |
| 2025-07-28 | 2.820 | 2.960 | 2.640 | 2.865 | 28.650 | 200,175 |
| 2025-07-25 | 3.010 | 3.100 | 2.770 | 2.820 | 28.200 | 270,951 |
| 2025-07-24 | 3.075 | 3.200 | 2.965 | 3.120 | 31.200 | 183,642 |
| 2025-07-23 | 3.150 | 3.200 | 3.020 | 3.085 | 30.850 | 153,087 |
| 2025-07-22 | 3.280 | 3.480 | 3.065 | 3.070 | 30.700 | 323,252 |
| 2025-07-21 | 3.455 | 3.600 | 2.900 | 3.250 | 32.500 | 629,567 |
| 2025-07-18 | 3.990 | 3.990 | 3.410 | 3.515 | 35.150 | 315,371 |
| 2025-07-17 | 3.920 | 4.040 | 3.820 | 3.980 | 39.800 | 127,407 |
| 2025-07-16 | 4.020 | 4.050 | 3.800 | 3.830 | 38.300 | 128,763 |
| 2025-07-15 | 3.970 | 4.075 | 3.815 | 3.975 | 39.750 | 154,068 |
| 2025-07-14 | 4.320 | 4.630 | 3.890 | 4.005 | 40.050 | 316,800 |
| 2025-07-11 | 4.100 | 4.390 | 4.050 | 4.160 | 41.600 | 334,345 |
| 2025-07-10 | 4.040 | 4.110 | 3.815 | 3.860 | 38.600 | 134,381 |
| 2025-07-09 | 3.800 | 4.050 | 3.765 | 3.945 | 39.450 | 289,502 |
| 2025-07-08 | 3.440 | 3.850 | 3.370 | 3.660 | 36.600 | 358,505 |
| 2025-07-07 | 4.100 | 4.100 | 3.510 | 3.530 | 35.300 | 351,582 |
| 2025-07-04 | 4.020 | 4.175 | 3.885 | 4.100 | 41.000 | 118,531 |
| 2025-07-03 | 4.040 | 4.180 | 3.830 | 4.100 | 41.000 | 193,220 |
| 2025-07-02 | 4.290 | 4.295 | 4.005 | 4.040 | 40.400 | 195,052 |
| 2025-07-01 | 4.300 | 4.440 | 4.135 | 4.360 | 43.600 | 132,500 |
| 2025-06-30 | 4.200 | 4.440 | 4.060 | 4.310 | 43.100 | 314,625 |
| 2025-06-27 | 4.495 | 4.570 | 3.650 | 3.980 | 39.800 | 532,749 |
| 2025-06-26 | 4.660 | 4.795 | 4.120 | 4.460 | 44.600 | 440,973 |
| 2025-06-25 | 5.000 | 5.100 | 4.550 | 4.660 | 46.600 | 394,269 |
| 2025-06-24 | 5.500 | 5.660 | 4.950 | 4.970 | 49.700 | 351,392 |
| 2025-06-23 | 5.050 | 5.510 | 5.000 | 5.180 | 51.800 | 359,048 |
| 2025-06-20 | 5.190 | 5.500 | 4.950 | 5.500 | 55.000 | 428,316 |
| 2025-06-19 | 4.800 | 5.280 | 4.600 | 5.070 | 50.700 | 287,012 |
| 2025-06-18 | 5.070 | 5.330 | 4.505 | 4.790 | 47.900 | 444,481 |
| 2025-06-17 | 5.800 | 5.850 | 4.700 | 5.000 | 50.000 | 455,908 |
| 2025-06-16 | 5.800 | 5.960 | 5.440 | 5.780 | 57.800 | 516,314 |
| 2025-06-13 | 4.930 | 5.730 | 4.410 | 5.660 | 56.600 | 758,911 |
| 2025-06-12 | 5.160 | 5.230 | 4.880 | 5.190 | 51.900 | 299,503 |
| 2025-06-11 | 5.180 | 5.250 | 4.800 | 5.150 | 51.500 | 377,975 |
| 2025-06-10 | 5.000 | 5.290 | 4.600 | 5.000 | 50.000 | 611,978 |
| 2025-06-09 | 4.500 | 5.100 | 4.450 | 4.800 | 48.000 | 648,981 |
| 2025-06-06 | 3.890 | 4.270 | 3.610 | 4.100 | 41.000 | 448,955 |
| 2025-06-05 | 3.315 | 3.970 | 3.315 | 3.910 | 39.100 | 512,919 |
| 2025-06-04 | 3.600 | 3.700 | 3.290 | 3.460 | 34.600 | 360,899 |
| 2025-06-03 | 3.180 | 3.560 | 2.915 | 3.455 | 34.550 | 616,308 |
| 2025-06-02 | 2.850 | 3.025 | 2.810 | 2.930 | 29.300 | 254,413 |
| 2025-05-30 | 2.965 | 3.085 | 2.835 | 2.945 | 29.450 | 264,444 |
| 2025-05-29 | 3.395 | 3.460 | 2.850 | 3.005 | 30.050 | 444,340 |
| 2025-05-28 | 3.475 | 3.600 | 3.280 | 3.360 | 33.600 | 440,075 |
| 2025-05-27 | 2.900 | 3.700 | 2.825 | 3.450 | 34.500 | 867,342 |
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.