Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	3.120	3.185	2.730	2.770	27.700	442,203
2025-05-23	3.200	3.440	2.595	2.930	29.300	864,166
2025-05-22	2.715	3.180	2.425	3.010	30.100	1,134,073
2025-05-21	2.955	3.990	2.250	2.250	22.500	1,137,480
2025-05-20	2.510	3.040	2.320	3.040	30.400	1,028,788
2025-05-19	1.990	2.395	1.920	2.380	23.800	918,352
2025-05-16	1.724	2.150	1.668	1.960	19.600	838,662
2025-05-15	1.468	1.650	1.448	1.648	16.480	365,723
2025-05-14	1.400	1.499	1.360	1.460	14.600	349,792
2025-05-13	1.390	1.412	1.252	1.400	13.998	335,932
2025-05-12	1.296	1.479	1.250	1.370	13.700	480,129
2025-05-09	1.366	1.498	1.264	1.279	12.790	440,315
2025-05-08	1.260	1.341	1.230	1.300	13.000	475,132
2025-05-07	1.221	1.400	1.163	1.294	12.942	580,106
2025-05-06	1.220	1.240	1.150	1.191	11.910	450,681
2025-05-05	1.065	1.340	1.063	1.250	12.500	631,475
2025-05-02	0.912	1.100	0.881	1.093	10.932	427,563
2025-04-30	0.850	0.910	0.820	0.853	8.526	197,221
2025-04-29	0.773	0.850	0.773	0.850	8.500	202,426
2025-04-28	0.810	0.819	0.762	0.770	7.701	162,611
2025-04-25	0.779	0.819	0.742	0.810	8.100	260,886
2025-04-24	0.735	0.760	0.690	0.760	7.597	148,696
2025-04-23	0.685	0.749	0.680	0.740	7.400	387,871
2025-04-22	0.577	0.649	0.562	0.642	6.420	344,507
2025-04-17	0.532	0.569	0.518	0.553	5.528	117,494
2025-04-16	0.534	0.534	0.505	0.532	5.320	68,858
2025-04-15	0.520	0.535	0.520	0.535	5.350	89,168
2025-04-14	0.502	0.535	0.500	0.522	5.223	85,678
2025-04-11	0.508	0.518	0.482	0.497	4.968	55,843
2025-04-10	0.490	0.538	0.482	0.508	5.080	193,830
2025-04-09	0.444	0.447	0.400	0.446	4.464	78,785
2025-04-08	0.445	0.460	0.438	0.459	4.590	75,183
2025-04-07	0.351	0.440	0.350	0.435	4.351	219,065
2025-04-04	0.420	0.442	0.390	0.417	4.165	119,093
2025-04-03	0.478	0.508	0.387	0.400	4.000	215,080
2025-04-02	0.509	0.509	0.486	0.495	4.950	37,718
2025-04-01	0.492	0.500	0.476	0.499	4.990	81,346
2025-03-31	0.470	0.489	0.452	0.489	4.885	78,763
2025-03-28	0.500	0.507	0.470	0.482	4.820	132,400
2025-03-27	0.499	0.519	0.486	0.508	5.080	196,003
2025-03-26	0.475	0.500	0.472	0.483	4.825	119,222
2025-03-25	0.440	0.480	0.431	0.466	4.660	68,390
2025-03-24	0.436	0.459	0.432	0.440	4.400	79,414
2025-03-21	0.415	0.436	0.405	0.430	4.295	42,318
2025-03-20	0.425	0.436	0.413	0.421	4.210	32,493
2025-03-19	0.379	0.429	0.379	0.427	4.270	87,340
2025-03-18	0.383	0.388	0.376	0.379	3.790	21,311
2025-03-17	0.388	0.396	0.376	0.381	3.810	44,698
2025-03-14	0.379	0.397	0.373	0.396	3.960	25,145
2025-03-13	0.403	0.403	0.376	0.376	3.755	36,451
2025-03-12	0.393	0.418	0.383	0.403	4.025	59,857
2025-03-11	0.387	0.399	0.371	0.397	3.965	51,765
2025-03-10	0.418	0.418	0.380	0.393	3.930	85,843
2025-03-07	0.371	0.431	0.367	0.416	4.160	267,695
2025-03-06	0.378	0.395	0.352	0.365	3.650	79,737
2025-03-05	0.362	0.398	0.350	0.370	3.700	97,432
2025-03-04	0.342	0.358	0.326	0.357	3.565	75,340
2025-03-03	0.360	0.390	0.334	0.374	3.740	246,453
2025-02-28	0.300	0.321	0.270	0.305	3.050	106,241
2025-02-27	0.281	0.330	0.281	0.316	3.155	169,631

← NewerPage 7 of 22 · 1,285 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.