Capital B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.502 | 5.660 | 5.470 | 5.659 | 5.659 | 255,403 |
| 2026-10-16 | 5.591 | 5.664 | 5.433 | 5.496 | 5.496 | 135,268 |
| 2026-10-15 | 5.490 | 5.620 | 5.260 | 5.584 | 5.584 | 191,040 |
| 2026-10-14 | 5.660 | 5.756 | 5.403 | 5.520 | 5.520 | 192,419 |
| 2026-10-13 | 5.796 | 5.839 | 5.570 | 5.632 | 5.632 | 220,011 |
| 2026-10-12 | 5.730 | 5.990 | 5.663 | 5.851 | 5.851 | 233,645 |
| 2026-10-09 | 5.417 | 5.648 | 5.380 | 5.601 | 5.601 | 159,235 |
| 2026-10-08 | 5.360 | 5.429 | 5.261 | 5.331 | 5.331 | 199,040 |
| 2026-10-07 | 5.565 | 5.675 | 5.332 | 5.344 | 5.344 | 513,396 |
| 2026-10-06 | 5.700 | 5.910 | 5.660 | 5.851 | 5.851 | 214,924 |
| 2026-10-05 | 6.087 | 6.087 | 5.650 | 5.800 | 5.800 | 375,264 |
| 2026-10-02 | 5.799 | 6.126 | 5.760 | 5.772 | 5.772 | 721,792 |
| 2026-10-01 | 5.860 | 5.900 | 5.692 | 5.718 | 5.718 | 160,124 |
| 2026-09-30 | 5.647 | 5.878 | 5.581 | 5.754 | 5.754 | 228,994 |
| 2026-09-29 | 5.585 | 5.846 | 5.571 | 5.610 | 5.610 | 172,406 |
| 2026-09-28 | 5.408 | 5.598 | 5.360 | 5.516 | 5.516 | 247,670 |
| 2026-09-25 | 5.576 | 5.680 | 5.398 | 5.470 | 5.470 | 369,353 |
| 2026-09-24 | 5.474 | 5.656 | 5.381 | 5.546 | 5.546 | 312,437 |
| 2026-09-23 | 5.770 | 5.883 | 5.470 | 5.533 | 5.533 | 416,349 |
| 2026-09-22 | 5.938 | 5.989 | 5.736 | 5.848 | 5.848 | 539,373 |
| 2026-09-21 | 5.930 | 6.320 | 5.764 | 6.004 | 6.004 | 1,575,908 |
| 2026-09-18 | 5.301 | 5.824 | 5.271 | 5.690 | 5.690 | 564,078 |
| 2026-09-17 | 5.199 | 5.413 | 5.150 | 5.293 | 5.293 | 259,633 |
| 2026-09-16 | 4.960 | 5.085 | 4.770 | 5.066 | 5.066 | 307,709 |
| 2026-09-15 | 5.218 | 5.223 | 4.950 | 5.034 | 5.034 | 300,235 |
| 2026-09-14 | 5.200 | 5.350 | 5.010 | 5.278 | 5.278 | 319,613 |
| 2026-09-11 | 5.146 | 5.300 | 4.990 | 5.160 | 5.160 | 336,937 |
| 2026-09-10 | 5.490 | 5.506 | 5.050 | 5.126 | 5.126 | 373,983 |
| 2026-09-09 | 5.080 | 5.490 | 4.975 | 5.415 | 5.415 | 437,171 |
| 2026-09-08 | 5.190 | 5.300 | 4.800 | 5.080 | 5.080 | 239,589 |
| 2026-09-07 | 5.314 | 5.340 | 5.040 | 5.192 | 5.192 | 246,846 |
| 2026-09-04 | 0.521 | 0.549 | 0.507 | 0.512 | 5.120 | 437,771 |
| 2026-09-03 | 0.485 | 0.533 | 0.480 | 0.525 | 5.246 | 347,161 |
| 2026-09-02 | 0.495 | 0.500 | 0.479 | 0.485 | 4.850 | 224,790 |
| 2026-09-01 | 0.532 | 0.540 | 0.500 | 0.503 | 5.026 | 487,901 |
| 2026-08-31 | 0.576 | 0.587 | 0.530 | 0.530 | 5.300 | 350,744 |
| 2026-08-28 | 0.609 | 0.618 | 0.556 | 0.570 | 5.700 | 564,189 |
| 2026-08-27 | 0.563 | 0.620 | 0.551 | 0.620 | 6.200 | 458,289 |
| 2026-08-26 | 0.564 | 0.571 | 0.550 | 0.552 | 5.520 | 136,800 |
| 2026-08-25 | 0.598 | 0.600 | 0.545 | 0.565 | 5.650 | 370,144 |
| 2026-08-24 | 0.579 | 0.602 | 0.564 | 0.594 | 5.942 | 367,027 |
| 2026-08-21 | 0.560 | 0.606 | 0.551 | 0.588 | 5.876 | 766,966 |
| 2026-08-20 | 0.532 | 0.560 | 0.513 | 0.548 | 5.478 | 626,902 |
| 2026-08-19 | 0.496 | 0.545 | 0.484 | 0.520 | 5.200 | 416,449 |
| 2026-08-18 | 0.458 | 0.499 | 0.458 | 0.499 | 4.990 | 276,995 |
| 2026-08-17 | 0.457 | 0.462 | 0.448 | 0.458 | 4.584 | 108,057 |
| 2026-08-14 | 0.467 | 0.469 | 0.451 | 0.454 | 4.540 | 153,447 |
| 2026-08-13 | 0.470 | 0.479 | 0.467 | 0.467 | 4.667 | 91,751 |
| 2026-08-12 | 0.468 | 0.486 | 0.464 | 0.471 | 4.705 | 186,681 |
| 2026-08-11 | 0.474 | 0.474 | 0.466 | 0.468 | 4.675 | 60,135 |
| 2026-08-10 | 0.497 | 0.506 | 0.460 | 0.474 | 4.739 | 276,133 |
| 2026-08-07 | 0.475 | 0.502 | 0.472 | 0.494 | 4.942 | 256,154 |
| 2026-08-06 | 0.473 | 0.479 | 0.471 | 0.473 | 4.730 | 62,686 |
| 2026-08-05 | 0.474 | 0.475 | 0.464 | 0.470 | 4.703 | 78,541 |
| 2026-08-04 | 0.460 | 0.478 | 0.460 | 0.475 | 4.750 | 162,567 |
| 2026-08-03 | 0.461 | 0.462 | 0.442 | 0.462 | 4.620 | 198,978 |
| 2026-07-31 | 0.471 | 0.482 | 0.460 | 0.460 | 4.600 | 161,095 |
| 2026-07-30 | 0.468 | 0.488 | 0.464 | 0.476 | 4.764 | 134,413 |
| 2026-07-29 | 0.471 | 0.479 | 0.462 | 0.474 | 4.735 | 109,565 |
| 2026-07-28 | 0.480 | 0.493 | 0.463 | 0.465 | 4.646 | 202,971 |
Page 1 of 2 · 66 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.