Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.430	0.438	0.430	0.432	0.432	20,918
2026-07-24	0.437	0.448	0.430	0.439	0.439	361,232
2026-07-23	0.448	0.448	0.434	0.448	0.448	77,281
2026-07-22	0.464	0.464	0.434	0.449	0.449	297,432
2026-07-21	0.450	0.467	0.450	0.465	0.465	85,535
2026-07-20	0.450	0.475	0.450	0.462	0.462	276,795
2026-07-17	0.466	0.466	0.440	0.445	0.445	265,385
2026-07-16	0.481	0.481	0.450	0.460	0.460	391,687
2026-07-15	0.489	0.500	0.470	0.481	0.481	480,738
2026-07-14	0.530	0.550	0.479	0.489	0.489	826,052
2026-07-13	0.440	0.520	0.434	0.520	0.520	1,382,972
2026-07-10	0.425	0.439	0.425	0.439	0.439	48,501
2026-07-09	0.423	0.429	0.420	0.425	0.425	26,906
2026-07-08	0.427	0.429	0.423	0.429	0.429	20,820
2026-07-07	0.425	0.427	0.422	0.427	0.427	22,367
2026-07-06	0.425	0.427	0.420	0.426	0.426	24,399
2026-07-03	0.433	0.435	0.420	0.425	0.425	121,055
2026-07-02	0.437	0.437	0.433	0.436	0.436	17,740
2026-07-01	0.436	0.437	0.433	0.437	0.437	37,198
2026-06-30	0.435	0.439	0.430	0.437	0.437	77,342
2026-06-29	0.431	0.438	0.430	0.435	0.435	25,391
2026-06-26	0.440	0.440	0.430	0.438	0.438	33,348
2026-06-25	0.430	0.440	0.428	0.440	0.440	23,438
2026-06-24	0.433	0.438	0.430	0.436	0.436	36,637
2026-06-23	0.435	0.440	0.431	0.438	0.438	56,891
2026-06-22	0.432	0.440	0.430	0.440	0.440	91,194
2026-06-19	0.432	0.438	0.430	0.437	0.437	184,885
2026-06-18	0.424	0.430	0.424	0.429	0.429	85,118
2026-06-17	0.434	0.444	0.420	0.430	0.430	235,862
2026-06-16	0.450	0.450	0.426	0.434	0.434	322,110
2026-06-15	0.441	0.458	0.439	0.449	0.449	302,564
2026-06-12	0.431	0.442	0.420	0.439	0.439	488,419
2026-06-11	0.426	0.438	0.426	0.438	0.438	36,800
2026-06-10	0.437	0.446	0.420	0.430	0.430	220,877
2026-06-09	0.430	0.438	0.422	0.438	0.438	58,591
2026-06-08	0.424	0.430	0.421	0.430	0.430	7,680
2026-06-05	0.417	0.435	0.417	0.434	0.434	102,811
2026-06-03	0.420	0.432	0.413	0.429	0.429	230,252
2026-06-02	0.432	0.440	0.418	0.420	0.420	340,530
2026-06-01	0.454	0.454	0.420	0.432	0.432	336,825
2026-05-29	0.440	0.465	0.440	0.460	0.460	453,280
2026-05-28	0.435	0.450	0.430	0.440	0.440	467,863
2026-05-27	0.450	0.458	0.429	0.446	0.446	314,161
2026-05-26	0.447	0.451	0.430	0.448	0.448	82,197
2026-05-25	0.440	0.452	0.418	0.443	0.443	315,834
2026-05-22	0.459	0.459	0.442	0.445	0.445	186,888
2026-05-21	0.451	0.477	0.440	0.458	0.458	688,593
2026-05-20	0.475	0.475	0.440	0.456	0.456	584,844
2026-05-19	0.473	0.485	0.473	0.478	0.478	120,074
2026-05-18	0.472	0.486	0.472	0.478	0.478	80,560
2026-05-15	0.494	0.494	0.475	0.486	0.486	100,489
2026-05-14	0.491	0.516	0.479	0.490	0.490	803,378
2026-05-13	0.500	0.500	0.457	0.491	0.491	705,903
2026-05-12	0.550	0.550	0.495	0.495	0.495	1,101,929
2026-05-11	0.572	0.574	0.548	0.562	0.562	54,150
2026-05-08	0.528	0.564	0.520	0.564	0.564	279,044
2026-05-07	0.518	0.538	0.518	0.528	0.528	160,467
2026-05-06	0.522	0.530	0.518	0.528	0.528	133,899
2026-05-05	0.528	0.536	0.512	0.536	0.536	163,070
2026-05-04	0.546	0.568	0.520	0.528	0.528	302,543

← NewerPage 2 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.