Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.596	0.630	0.588	0.618	0.618	746,715
2024-05-24	0.550	0.594	0.550	0.592	0.592	308,542
2024-05-23	0.548	0.552	0.544	0.552	0.552	74,590
2024-05-22	0.546	0.554	0.546	0.550	0.550	72,060
2024-05-21	0.550	0.556	0.548	0.550	0.550	49,085
2024-05-20	0.552	0.556	0.546	0.550	0.550	70,742
2024-05-17	0.548	0.556	0.548	0.550	0.550	434,472
2024-05-16	0.548	0.560	0.544	0.550	0.550	1,136,239
2024-05-15	0.550	0.550	0.542	0.548	0.548	98,704
2024-05-14	0.544	0.550	0.544	0.544	0.544	219,211
2024-05-13	0.550	0.550	0.542	0.550	0.550	173,701
2024-05-10	0.548	0.554	0.544	0.550	0.550	240,352
2024-05-09	0.550	0.558	0.546	0.548	0.548	293,652
2024-05-08	0.564	0.570	0.548	0.550	0.550	616,018
2024-05-07	0.566	0.570	0.564	0.570	0.570	131,158
2024-05-06	0.570	0.570	0.560	0.570	0.570	435,029
2024-05-02	0.580	0.582	0.568	0.570	0.570	498,100
2024-04-30	0.586	0.586	0.568	0.576	0.576	263,225
2024-04-29	0.570	0.586	0.570	0.586	0.586	148,761
2024-04-26	0.578	0.578	0.568	0.568	0.568	194,068
2024-04-25	0.586	0.586	0.572	0.576	0.576	94,589
2024-04-24	0.582	0.588	0.574	0.580	0.580	176,583
2024-04-23	0.578	0.598	0.576	0.580	0.580	260,302
2024-04-22	0.580	0.586	0.572	0.580	0.580	327,479
2024-04-19	0.590	0.590	0.570	0.584	0.584	286,670
2024-04-18	0.580	0.602	0.578	0.590	0.590	465,721
2024-04-17	0.562	0.594	0.562	0.580	0.580	332,733
2024-04-16	0.592	0.598	0.578	0.580	0.580	308,049
2024-04-15	0.598	0.618	0.590	0.600	0.600	216,324
2024-04-12	0.610	0.618	0.598	0.600	0.600	149,787
2024-04-11	0.620	0.630	0.580	0.610	0.610	359,382
2024-04-10	0.640	0.640	0.620	0.620	0.620	299,442
2024-04-09	0.642	0.642	0.630	0.640	0.640	76,973
2024-04-08	0.642	0.646	0.628	0.640	0.640	147,987
2024-04-05	0.644	0.644	0.628	0.640	0.640	180,372
2024-04-04	0.650	0.652	0.630	0.644	0.644	658,174
2024-04-03	0.696	0.698	0.632	0.650	0.650	688,670
2024-04-02	0.700	0.718	0.680	0.690	0.690	260,441
2024-03-28	0.665	0.710	0.665	0.700	0.700	748,120
2024-03-27	0.665	0.680	0.660	0.665	0.665	225,194
2024-03-26	0.670	0.700	0.665	0.680	0.680	407,255
2024-03-25	0.680	0.680	0.650	0.670	0.670	137,644
2024-03-22	0.675	0.705	0.660	0.680	0.680	431,561
2024-03-21	0.680	0.690	0.660	0.690	0.690	142,267
2024-03-20	0.665	0.700	0.655	0.680	0.680	451,908
2024-03-19	0.695	0.700	0.655	0.665	0.665	474,792
2024-03-18	0.705	0.730	0.685	0.695	0.695	390,863
2024-03-15	0.715	0.750	0.680	0.710	0.710	888,541
2024-03-14	0.820	0.875	0.700	0.720	0.720	3,938,266
2024-03-13	0.640	0.850	0.620	0.820	0.820	4,942,958
2024-03-12	0.555	0.640	0.550	0.640	0.640	994,697
2024-03-11	0.560	0.565	0.540	0.555	0.555	118,443
2024-03-08	0.570	0.570	0.550	0.560	0.560	84,046
2024-03-07	0.555	0.570	0.555	0.570	0.570	76,666
2024-03-06	0.570	0.570	0.555	0.570	0.570	76,706
2024-03-05	0.565	0.575	0.555	0.570	0.570	257,775
2024-03-04	0.575	0.590	0.555	0.565	0.565	400,507
2024-03-01	0.590	0.605	0.580	0.595	0.595	137,985
2024-02-29	0.605	0.610	0.585	0.600	0.600	194,453
2024-02-28	0.615	0.615	0.605	0.610	0.610	76,475

← NewerPage 11 of 13 · 763 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.