Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.615	0.615	0.600	0.615	0.615	216,902
2024-02-26	0.630	0.630	0.605	0.615	0.615	188,376
2024-02-23	0.605	0.630	0.600	0.620	0.620	247,045
2024-02-22	0.595	0.640	0.580	0.615	0.615	975,243
2024-02-21	0.600	0.600	0.580	0.580	0.580	79,831
2024-02-20	0.580	0.605	0.570	0.590	0.590	146,810
2024-02-19	0.580	0.580	0.560	0.570	0.570	175,680
2024-02-16	0.570	0.585	0.570	0.585	0.585	74,373
2024-02-15	0.570	0.590	0.560	0.580	0.580	194,054
2024-02-14	0.620	0.620	0.565	0.580	0.580	305,688
2024-02-13	0.550	0.635	0.540	0.615	0.615	842,939
2024-02-12	0.570	0.580	0.550	0.560	0.560	390,808
2024-02-09	0.595	0.595	0.565	0.570	0.570	461,320
2024-02-08	0.600	0.600	0.580	0.595	0.595	91,135
2024-02-07	0.610	0.615	0.595	0.610	0.610	65,168
2024-02-06	0.600	0.610	0.590	0.605	0.605	152,582
2024-02-05	0.645	0.645	0.600	0.610	0.610	228,044
2024-02-02	0.640	0.655	0.620	0.635	0.635	131,305
2024-02-01	0.660	0.665	0.640	0.650	0.650	102,075
2024-01-31	0.620	0.670	0.620	0.660	0.660	178,658
2024-01-30	0.630	0.635	0.610	0.635	0.635	47,854
2024-01-29	0.615	0.630	0.600	0.630	0.630	61,880
2024-01-26	0.600	0.635	0.600	0.630	0.630	81,390
2024-01-25	0.600	0.630	0.570	0.615	0.615	115,525
2024-01-24	0.600	0.610	0.580	0.585	0.585	130,757
2024-01-23	0.590	0.610	0.590	0.605	0.605	64,591
2024-01-22	0.600	0.610	0.580	0.600	0.600	145,332
2024-01-19	0.615	0.630	0.575	0.590	0.590	365,566
2024-01-18	0.620	0.635	0.600	0.620	0.620	288,578
2024-01-17	0.630	0.650	0.615	0.630	0.630	177,549
2024-01-16	0.640	0.645	0.625	0.645	0.645	70,645
2024-01-15	0.690	0.700	0.645	0.645	0.645	289,721
2024-01-12	0.730	0.735	0.690	0.700	0.700	169,882
2024-01-11	0.700	0.740	0.675	0.735	0.735	456,436
2024-01-10	0.700	0.700	0.675	0.685	0.685	282,713
2024-01-09	0.730	0.740	0.700	0.715	0.715	165,228
2024-01-08	0.710	0.740	0.680	0.730	0.730	166,506
2024-01-05	0.725	0.725	0.685	0.705	0.705	165,101
2024-01-04	0.710	0.725	0.665	0.725	0.725	186,232
2024-01-03	0.735	0.750	0.665	0.695	0.695	921,303
2024-01-02	0.790	0.800	0.725	0.755	0.755	896,841
2023-12-29	0.800	0.800	0.800	0.800	0.800	529,004
2023-12-28	0.720	0.770	0.720	0.770	0.770	779,676
2023-12-27	0.670	0.670	0.660	0.660	0.660	910,700
2023-12-22	0.520	0.535	0.520	0.535	0.535	584,268
2023-12-21	0.454	0.462	0.454	0.462	0.462	773,782
2023-12-20	0.458	0.458	0.446	0.446	0.446	219,921
2023-12-19	0.446	0.458	0.446	0.458	0.458	161,435
2023-12-18	0.460	0.460	0.454	0.454	0.454	363,520
2023-12-15	0.460	0.460	0.460	0.460	0.460	578,828
2023-12-14	0.460	0.460	0.460	0.460	0.460	488,914
2023-12-13	0.434	0.450	0.434	0.450	0.450	404,183
2023-12-12	0.440	0.440	0.434	0.434	0.434	348,539
2023-12-11	0.458	0.458	0.446	0.446	0.446	251,903
2023-12-08	0.470	0.470	0.470	0.470	0.470	149,707
2023-12-07	0.480	0.480	0.478	0.478	0.478	115,911
2023-12-06	0.480	0.480	0.480	0.480	0.480	173,984
2023-12-05	0.480	0.480	0.478	0.478	0.478	111,778
2023-12-04	0.480	0.480	0.480	0.480	0.480	240,895
2023-12-01	0.482	0.488	0.482	0.488	0.488	79,674

← NewerPage 12 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.