Capital B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.330	0.337	0.275	0.292	2.920	298,505
2025-02-25	0.368	0.369	0.310	0.328	3.280	368,177
2025-02-24	0.430	0.430	0.380	0.391	3.910	71,719
2025-02-21	0.426	0.443	0.400	0.417	4.170	73,527
2025-02-20	0.374	0.423	0.364	0.419	4.190	188,651
2025-02-19	0.360	0.380	0.326	0.370	3.700	178,922
2025-02-18	0.400	0.400	0.350	0.365	3.650	315,493
2025-02-17	0.448	0.450	0.404	0.410	4.100	127,596
2025-02-14	0.464	0.490	0.448	0.448	4.480	139,365
2025-02-13	0.453	0.489	0.433	0.477	4.765	58,656
2025-02-12	0.463	0.489	0.423	0.453	4.530	114,037
2025-02-11	0.416	0.480	0.410	0.450	4.500	134,976
2025-02-10	0.504	0.505	0.357	0.432	4.320	505,345
2025-02-07	0.525	0.536	0.486	0.510	5.100	75,549
2025-02-06	0.558	0.558	0.462	0.510	5.100	304,941
2025-02-05	0.567	0.608	0.526	0.541	5.410	200,749
2025-02-04	0.540	0.618	0.518	0.573	5.730	207,261
2025-02-03	0.479	0.530	0.445	0.530	5.300	249,292
2025-01-31	0.502	0.569	0.501	0.516	5.160	220,782
2025-01-30	0.448	0.520	0.437	0.518	5.180	299,192
2025-01-29	0.449	0.449	0.437	0.445	4.445	56,064
2025-01-28	0.397	0.450	0.395	0.443	4.425	141,332
2025-01-27	0.398	0.399	0.368	0.396	3.955	158,784
2025-01-24	0.412	0.430	0.401	0.410	4.100	159,933
2025-01-23	0.416	0.420	0.393	0.412	4.120	177,803
2025-01-22	0.408	0.430	0.397	0.416	4.160	166,533
2025-01-21	0.374	0.410	0.360	0.397	3.970	156,988
2025-01-20	0.320	0.418	0.311	0.381	3.810	710,027
2025-01-17	0.324	0.335	0.265	0.305	3.050	352,650
2025-01-16	0.326	0.336	0.312	0.328	3.280	42,553
2025-01-15	0.328	0.328	0.308	0.325	3.250	30,387
2025-01-14	0.301	0.321	0.300	0.321	3.210	51,065
2025-01-13	0.310	0.320	0.289	0.300	3.000	130,439
2025-01-10	0.322	0.333	0.318	0.320	3.200	29,638
2025-01-09	0.329	0.329	0.318	0.327	3.270	28,382
2025-01-08	0.333	0.339	0.317	0.330	3.300	31,739
2025-01-07	0.350	0.350	0.335	0.341	3.405	57,555
2025-01-06	0.326	0.350	0.326	0.349	3.490	184,025
2025-01-03	0.311	0.320	0.307	0.320	3.195	31,212
2025-01-02	0.305	0.318	0.301	0.317	3.170	40,726
2024-12-31	0.300	0.306	0.294	0.301	3.010	12,959
2024-12-30	0.318	0.318	0.293	0.297	2.965	43,520
2024-12-27	0.290	0.313	0.286	0.312	3.115	75,068
2024-12-24	0.290	0.300	0.287	0.292	2.915	10,319
2024-12-23	0.288	0.305	0.285	0.289	2.885	49,673
2024-12-20	0.309	0.309	0.256	0.292	2.920	186,594
2024-12-19	0.313	0.318	0.290	0.310	3.100	88,056
2024-12-18	0.325	0.335	0.312	0.320	3.200	76,333
2024-12-17	0.330	0.346	0.322	0.328	3.275	125,044
2024-12-16	0.335	0.335	0.323	0.335	3.350	41,911
2024-12-13	0.337	0.338	0.317	0.334	3.340	49,124
2024-12-12	0.330	0.337	0.329	0.332	3.320	36,748
2024-12-11	0.310	0.337	0.309	0.334	3.340	71,091
2024-12-10	0.325	0.325	0.306	0.310	3.100	43,549
2024-12-09	0.326	0.335	0.300	0.320	3.200	53,156
2024-12-06	0.333	0.345	0.321	0.326	3.260	139,799
2024-12-05	0.320	0.335	0.319	0.326	3.260	235,271
2024-12-04	0.280	0.298	0.267	0.297	2.970	74,107
2024-12-03	0.270	0.278	0.260	0.271	2.710	28,253
2024-12-02	0.273	0.287	0.262	0.270	2.695	55,114

← NewerPage 8 of 22 · 1,281 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.