Capitea S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.526	0.560	0.506	0.552	0.552	302,392
2026-04-29	0.520	0.540	0.518	0.528	0.528	178,323
2026-04-28	0.558	0.566	0.524	0.524	0.524	396,325
2026-04-27	0.576	0.588	0.554	0.568	0.568	317,946
2026-04-24	0.538	0.610	0.538	0.564	0.564	1,339,637
2026-04-23	0.534	0.548	0.518	0.540	0.540	518,516
2026-04-22	0.554	0.568	0.516	0.526	0.526	1,038,652
2026-04-21	0.620	0.628	0.554	0.554	0.554	1,342,865
2026-04-20	0.686	0.698	0.618	0.622	0.622	1,343,931
2026-04-17	0.696	0.734	0.680	0.690	0.690	1,099,879
2026-04-16	0.734	0.740	0.696	0.702	0.702	343,057
2026-04-15	0.724	0.736	0.670	0.732	0.732	868,678
2026-04-14	0.710	0.744	0.700	0.720	0.720	732,864
2026-04-13	0.656	0.710	0.652	0.710	0.710	1,042,287
2026-04-10	0.598	0.686	0.598	0.680	0.680	1,474,476
2026-04-09	0.580	0.628	0.564	0.596	0.596	980,522
2026-04-08	0.600	0.624	0.578	0.578	0.578	1,316,217
2026-04-07	0.674	0.710	0.580	0.630	0.630	3,806,716
2026-04-02	0.740	0.806	0.670	0.700	0.700	2,878,654
2026-04-01	0.886	0.968	0.734	0.758	0.758	3,820,807
2026-03-31	0.830	0.913	0.762	0.854	0.854	3,351,298
2026-03-30	0.689	0.840	0.689	0.840	0.840	2,849,165
2026-03-27	0.720	0.730	0.670	0.687	0.687	800,472
2026-03-26	0.690	0.780	0.660	0.720	0.720	3,613,107
2026-03-25	0.580	0.749	0.575	0.672	0.672	4,977,638
2026-03-24	0.578	0.620	0.572	0.609	0.609	736,859
2026-03-23	0.560	0.599	0.551	0.584	0.584	1,809,636
2026-03-20	0.580	0.633	0.553	0.572	0.572	3,137,568
2026-03-19	0.520	0.589	0.505	0.576	0.576	2,437,281
2026-03-18	0.520	0.532	0.500	0.520	0.520	670,113
2026-03-17	0.523	0.604	0.505	0.525	0.525	7,598,097
2026-03-16	0.429	0.521	0.429	0.521	0.521	5,415,101
2026-03-13	0.392	0.408	0.392	0.405	0.405	130,724
2026-03-12	0.415	0.415	0.391	0.398	0.398	406,618
2026-03-11	0.410	0.417	0.405	0.415	0.415	76,371
2026-03-10	0.404	0.410	0.396	0.410	0.410	100,797
2026-03-09	0.393	0.407	0.393	0.400	0.400	214,450
2026-03-06	0.413	0.413	0.397	0.400	0.400	91,736
2026-03-05	0.414	0.419	0.405	0.406	0.406	253,346
2026-03-04	0.415	0.419	0.411	0.417	0.417	61,784
2026-03-03	0.429	0.429	0.403	0.415	0.415	260,607
2026-03-02	0.410	0.429	0.391	0.424	0.424	768,333
2026-02-27	0.423	0.423	0.400	0.414	0.414	400,481
2026-02-26	0.429	0.436	0.411	0.414	0.414	628,695
2026-02-25	0.439	0.439	0.422	0.424	0.424	316,082
2026-02-24	0.462	0.464	0.430	0.431	0.431	1,083,237
2026-02-23	0.460	0.467	0.444	0.462	0.462	1,059,313
2026-02-20	0.478	0.494	0.443	0.450	0.450	2,121,120
2026-02-19	0.434	0.517	0.400	0.477	0.477	4,599,580
2026-02-18	0.340	0.452	0.340	0.452	0.452	2,626,668
2026-02-17	0.332	0.347	0.327	0.343	0.343	317,930
2026-02-16	0.321	0.335	0.320	0.333	0.333	78,312
2026-02-13	0.322	0.334	0.322	0.334	0.334	138,842
2026-02-12	0.319	0.326	0.319	0.326	0.326	136,238
2026-02-11	0.314	0.319	0.311	0.315	0.315	22,430
2026-02-10	0.315	0.315	0.309	0.314	0.314	76,562
2026-02-09	0.309	0.315	0.309	0.314	0.314	80,810
2026-02-06	0.312	0.319	0.310	0.310	0.310	41,154
2026-02-05	0.322	0.322	0.312	0.313	0.313	53,509
2026-02-04	0.320	0.325	0.313	0.322	0.322	38,327

← NewerPage 3 of 5 · 250 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.