Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.490	0.490	0.490	0.490	0.490	282,424
2023-11-29	0.490	0.490	0.490	0.490	0.490	279,351
2023-11-28	0.494	0.496	0.494	0.496	0.496	88,471
2023-11-27	0.496	0.496	0.496	0.496	0.496	62,771
2023-11-24	0.500	0.500	0.496	0.496	0.496	76,967
2023-11-23	0.500	0.500	0.500	0.500	0.500	55,698
2023-11-22	0.500	0.500	0.500	0.500	0.500	160,240
2023-11-21	0.500	0.500	0.498	0.498	0.498	244,326
2023-11-20	0.505	0.505	0.505	0.505	0.505	234,123
2023-11-17	0.510	0.515	0.510	0.515	0.515	166,821
2023-11-16	0.530	0.530	0.530	0.530	0.530	88,821
2023-11-15	0.520	0.520	0.520	0.520	0.520	89,968
2023-11-14	0.500	0.515	0.500	0.515	0.515	175,175
2023-11-13	0.525	0.525	0.520	0.520	0.520	234,020
2023-11-10	0.560	0.560	0.550	0.550	0.550	87,349
2023-11-09	0.585	0.585	0.575	0.575	0.575	113,391
2023-11-08	0.560	0.580	0.560	0.580	0.580	126,180
2023-11-07	0.535	0.550	0.535	0.550	0.550	141,117
2023-11-06	0.525	0.525	0.525	0.525	0.525	181,241
2023-11-03	0.560	0.560	0.540	0.540	0.540	149,884
2023-11-02	0.550	0.550	0.550	0.550	0.550	198,977
2023-10-31	0.560	0.560	0.560	0.560	0.560	85,724
2023-10-30	0.585	0.585	0.560	0.560	0.560	612,606
2023-10-27	0.560	0.570	0.560	0.570	0.570	362,257
2023-10-26	0.530	0.550	0.530	0.550	0.550	411,044
2023-10-25	0.550	0.550	0.510	0.510	0.510	308,595
2023-10-24	0.535	0.550	0.535	0.550	0.550	529,805
2023-10-23	0.580	0.580	0.525	0.525	0.525	565,438
2023-10-20	0.565	0.580	0.565	0.580	0.580	718,011
2023-10-19	0.580	0.580	0.545	0.545	0.545	574,967
2023-10-18	0.655	0.655	0.615	0.615	0.615	774,116
2023-10-17	0.680	0.680	0.680	0.680	0.680	459,206
2023-10-16	0.735	0.735	0.720	0.720	0.720	286,899
2023-10-13	0.845	0.845	0.800	0.800	0.800	294,343
2023-10-12	0.880	0.880	0.880	0.880	0.880	490,256
2023-10-11	0.815	0.880	0.815	0.880	0.880	341,890
2023-10-10	0.830	0.880	0.830	0.880	0.880	587,769
2023-10-09	0.980	0.980	0.980	0.980	0.980	1,837,217
2023-10-06	0.800	0.800	0.800	0.800	0.800	1,065,429
2023-10-05	0.498	0.570	0.498	0.570	0.570	1,758,035
2023-10-04	0.498	0.498	0.498	0.498	0.498	881,167
2023-10-03	0.510	0.510	0.510	0.510	0.510	1,853,129
2023-10-02	0.790	0.790	0.710	0.710	0.710	709,423

← NewerPage 13 of 13 · 763 trading days

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.