Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.446	0.459	0.446	0.457	0.457	66,682
2024-08-19	0.450	0.459	0.445	0.450	0.450	73,240
2024-08-16	0.448	0.457	0.446	0.446	0.446	119,913
2024-08-14	0.459	0.459	0.444	0.448	0.448	115,442
2024-08-13	0.458	0.466	0.445	0.450	0.450	316,741
2024-08-12	0.463	0.463	0.456	0.458	0.458	159,515
2024-08-09	0.470	0.478	0.451	0.466	0.466	152,831
2024-08-08	0.482	0.482	0.450	0.470	0.470	151,649
2024-08-07	0.480	0.480	0.470	0.470	0.470	114,565
2024-08-06	0.492	0.492	0.472	0.475	0.475	60,270
2024-08-05	0.490	0.498	0.461	0.473	0.473	524,482
2024-08-02	0.497	0.506	0.496	0.504	0.504	13,967
2024-08-01	0.500	0.508	0.496	0.506	0.506	40,811
2024-07-31	0.500	0.510	0.490	0.504	0.504	123,030
2024-07-30	0.514	0.518	0.494	0.506	0.506	113,256
2024-07-29	0.497	0.522	0.492	0.512	0.512	205,093
2024-07-26	0.500	0.502	0.492	0.497	0.497	45,206
2024-07-25	0.500	0.502	0.494	0.502	0.502	53,760
2024-07-24	0.504	0.504	0.494	0.502	0.502	133,144
2024-07-23	0.496	0.504	0.496	0.504	0.504	27,366
2024-07-22	0.514	0.514	0.490	0.506	0.506	106,776
2024-07-19	0.506	0.508	0.500	0.508	0.508	59,230
2024-07-18	0.510	0.514	0.496	0.506	0.506	163,614
2024-07-17	0.504	0.510	0.494	0.500	0.500	104,121
2024-07-16	0.524	0.526	0.500	0.504	0.504	300,762
2024-07-15	0.530	0.538	0.514	0.524	0.524	258,239
2024-07-12	0.530	0.538	0.520	0.530	0.530	130,979
2024-07-11	0.540	0.550	0.520	0.530	0.530	175,912
2024-07-10	0.532	0.550	0.532	0.546	0.546	59,630
2024-07-09	0.548	0.548	0.536	0.540	0.540	43,788
2024-07-08	0.558	0.562	0.538	0.546	0.546	210,706
2024-07-05	0.536	0.558	0.530	0.558	0.558	267,992
2024-07-04	0.540	0.546	0.530	0.542	0.542	168,380
2024-07-03	0.526	0.548	0.520	0.540	0.540	149,507
2024-07-02	0.538	0.540	0.520	0.530	0.530	188,129
2024-07-01	0.546	0.546	0.524	0.538	0.538	92,638
2024-06-28	0.542	0.550	0.524	0.548	0.548	68,032
2024-06-27	0.550	0.552	0.520	0.530	0.530	79,647
2024-06-26	0.566	0.568	0.540	0.548	0.548	92,676
2024-06-25	0.548	0.584	0.548	0.564	0.564	783,109
2024-06-24	0.532	0.548	0.514	0.548	0.548	209,047
2024-06-21	0.520	0.526	0.514	0.526	0.526	52,065
2024-06-20	0.522	0.526	0.510	0.526	0.526	40,906
2024-06-19	0.522	0.522	0.504	0.520	0.520	103,531
2024-06-18	0.520	0.528	0.512	0.522	0.522	92,400
2024-06-17	0.528	0.528	0.500	0.520	0.520	339,412
2024-06-14	0.528	0.538	0.520	0.530	0.530	79,877
2024-06-13	0.530	0.534	0.524	0.528	0.528	221,123
2024-06-12	0.540	0.540	0.526	0.536	0.536	127,706
2024-06-11	0.534	0.540	0.524	0.540	0.540	112,426
2024-06-10	0.536	0.544	0.522	0.534	0.534	75,913
2024-06-07	0.546	0.560	0.536	0.536	0.536	225,886
2024-06-06	0.566	0.568	0.550	0.560	0.560	337,047
2024-06-05	0.566	0.570	0.562	0.564	0.564	90,005
2024-06-04	0.570	0.570	0.556	0.564	0.564	94,548
2024-06-03	0.568	0.574	0.554	0.566	0.566	140,488
2024-05-31	0.568	0.574	0.556	0.566	0.566	142,530
2024-05-29	0.578	0.578	0.562	0.574	0.574	36,984
2024-05-28	0.608	0.608	0.570	0.584	0.584	457,849
2024-05-27	0.596	0.630	0.588	0.618	0.618	746,715

← NewerPage 10 of 13 · 762 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.